LCB - Lepanto Consolidated Mining Co. B

Stock Information (None - None)

As of: January 16, 2018 12:00:00 AM


Last Price: 0.1560
Change: -0.0030
%Change: -1.89%
Previous Close: 0.1590
Open: 0.1560
Low: 0.1560
High: 0.1570
Average Price: 0.1565
Volume: 2.19M
Value: 342.64K
Net Foreign: 0


Fundamental Analysis

As of: January 01, 0001 12:00:00 AM


52-Week High: 0.23 Earnings Per Share TTM (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 0.15 Price-Earnings Ratio TTM (P/E): 0.00 Return on Equity (ROE): 0.00%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 0.1560


Technical Analysis

As of: January 16, 2018 12:00:00 AM


Support 1: 0.1540 Resistance 1: 0.16 Short-Term Trend: UPTREND
Support 2: 0.15 Resistance 2: 0.1690 Recommendation: NONE
Last Price: 0.1560 Year to Date %: 1.96% Month to Date %: 1.96%

Moving Averages
Period Simple Exponential
MA 20 0.15665 ( BEARISH ) 0.1568323582 ( BEARISH )
MA 50 0.15978 ( BEARISH ) 0.1624730207 ( BEARISH )
MA 100 0.17771 ( BEARISH ) 0.172182988 ( BEARISH )
MA 200 0.18646 ( BEARISH ) 0.1844019504 ( BEARISH )
Indicators
Name Value Action
RSI(14) 46.8891508084 BEARISH
MACD(12,26,9) -0.0005270506, -0.0013119289 NEUTRAL
ATR(14) 0.0030904237 (1.98%) LOW
CCI(20) -4.5804705392 NEUTRAL
STS(14,3,3) 75.9259259259 BEARISH
Williams %R(14) -50.00 BEARISH
VolumeSMA(15) 2,894,667 BEARISH
CandleStick(1) Gravestone Doji NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Jan 16, 20180.1560-0.0030-1.89%0.15600.15600.15702.19M0
Jan 15, 20180.15900.000.00%0.15900.15800.1590980K0
Jan 12, 20180.15900.000.00%0.160.15800.161.19M-79.3K
Jan 11, 20180.15900.00100.63%0.15800.15700.15903.29M15.8K
Jan 10, 20180.15800.00301.94%0.15400.15400.1580640K-47.74K
Jan 09, 20180.15500.000.00%0.15500.15400.1550810K0
Jan 08, 20180.1550-0.0030-1.90%0.15500.15500.1550190K0
Jan 05, 20180.15800.00201.28%0.15700.15700.15801.64M3.16K
Jan 04, 20180.1560-0.0020-1.27%0.15500.15500.15707.41M0
Jan 03, 20180.15800.00503.27%0.15800.15400.1580660K4.74K
Dec 29, 20170.15300.000.00%0.15300.15300.1530690K30.6K
Dec 28, 20170.15300.000.00%0.15300.15300.1530510K0
Dec 27, 20170.15300.000.00%0.15300.15300.15304.07M0
Dec 22, 20170.15300.00100.66%0.15200.15200.15602.98M154K
Dec 21, 20170.15200.00100.66%0.15100.15100.153016.17M88.16K
Dec 20, 20170.1510-0.0060-3.82%0.15300.15100.15606.61M0
Dec 19, 20170.1570-0.0070-4.27%0.15500.15300.1570450K0
Dec 15, 20170.16400.000.00%0.16400.160.1640890K67.2K
Dec 14, 20170.16400.00402.50%0.16100.16100.16401.79M-8.2K
Dec 13, 20170.160.00503.23%0.15900.15900.16905.84M477K
Dec 12, 20170.1550-0.0040-2.52%0.15800.15500.15801.48M155K
Dec 11, 20170.15900.00805.30%0.150.150.16306.89M0
Dec 08, 20170.1510-0.0010-0.66%0.15200.15100.152090K0
Dec 06, 20170.15200.000.00%0.150.150.15203.62M15.2K
Dec 05, 20170.15200.00100.66%0.150.150.15202.54M0
Dec 04, 20170.15100.000.00%0.15200.150.15208.06M1.52K
Dec 01, 20170.15100.000.00%0.150.150.15106.7M-64.43K
Nov 29, 20170.15100.000.00%0.150.150.15105.38M85.12K
Nov 28, 20170.15100.00100.67%0.15200.150.153018.02M-819.1K
Nov 27, 20170.15-0.0020-1.32%0.15100.150.152023.59M-13.59K
Nov 24, 20170.15200.00100.66%0.15200.15100.1520780K0
Nov 23, 20170.1510-0.0010-0.66%0.15300.150.154030.41M383.5K
Nov 22, 20170.1520-0.0030-1.94%0.15400.15200.15408.77M30.55K
Nov 21, 20170.1550-0.0010-0.64%0.15700.15500.15702.76M225.28K
Nov 20, 20170.15600.00100.65%0.15500.15500.15602.81M351.85K
Nov 17, 20170.1550-0.0020-1.27%0.15600.15500.15605M558K
Nov 16, 20170.15700.00201.29%0.15600.15500.15702.2M47.1K
Nov 15, 20170.1550-0.0050-3.13%0.15600.15400.15604.03M0
Nov 14, 20170.160.00100.63%0.15900.15900.16150K0
Nov 13, 20170.15900.000.00%0.160.15500.1610920K-93.46K
Nov 10, 20170.1590-0.0020-1.24%0.160.15900.16101.93M-31.9K
Nov 09, 20170.1610-0.0040-2.42%0.16500.16100.16503.5M-81K
Nov 08, 20170.1650-0.0040-2.37%0.16900.16500.16905.75M99K
Nov 07, 20170.16900.000.00%0.170.16800.17206.94M-42.22K
Nov 06, 20170.1690-0.0150-8.15%0.18100.16900.18301.99M-87.66K
Nov 03, 20170.18400.000.00%0.18400.18100.18401.26M-181.19K
Nov 02, 20170.1840-0.0130-6.60%0.180.180.1970110K0
Oct 30, 20170.1970-0.0010-0.51%0.19700.19700.197010K0
Oct 27, 20170.19800.00301.54%0.19200.19200.19801.49M48K
Oct 26, 20170.19500.00603.17%0.19100.19100.1950270K0
Oct 25, 20170.1890-0.0040-2.07%0.19700.18700.19705M47.25K
Oct 24, 20170.1930-0.0020-1.03%0.19400.19200.19402.27M38.6K
Oct 23, 20170.1950-0.0010-0.51%0.19600.19500.1960850K58.5K
Oct 20, 20170.1960-0.0060-2.97%0.19600.19600.1960800K0
Oct 19, 20170.20200.00201.00%0.19500.19500.202070K0
Oct 18, 20170.20-0.0020-0.99%0.200.200.2050K0
Oct 17, 20170.20200.00201.00%0.20200.20200.20604.28M197.88K
Oct 13, 20170.200.00201.01%0.200.200.201.05M0
Oct 12, 20170.1980-0.0030-1.49%0.200.19800.201.44M286K
Oct 11, 20170.20100.00100.50%0.19600.19600.2010130K0
Oct 10, 20170.200.000.00%0.19800.19600.20970K95K
Oct 09, 20170.20-0.0020-0.99%0.20200.19600.20203.16M-183.8K
Oct 06, 20170.20200.00100.50%0.20500.20200.20503.5M61.1K
Oct 05, 20170.20100.01105.79%0.19500.190.207017.1M-99.53K
Oct 04, 20170.190.00402.15%0.18800.18800.192.46M-370.5K
Oct 03, 20170.1860-0.0020-1.06%0.18800.18600.19490K-3.8K
Oct 02, 20170.1880-0.0010-0.53%0.18800.18800.188070K11.28K
Sep 29, 20170.18900.00100.53%0.18900.18800.1940130K7.52K
Sep 28, 20170.18800.000.00%0.18800.18800.1880100K0
Sep 27, 20170.1880-0.0040-2.08%0.19200.18800.19201.58M9.5K
Sep 26, 20170.1920-0.0060-3.03%0.19500.19200.1960970K19.6K
Sep 15, 20170.1980-0.0010-0.50%0.19300.19200.1980260K0
Sep 14, 20170.19900.000.00%0.19900.19900.199020K0
Sep 13, 20170.19900.000.00%0.19900.19300.1990630K13.93K
Sep 08, 20170.19900.00502.58%0.19900.19900.199010K0
Sep 07, 20170.1940-0.0050-2.51%0.19400.19400.194021.05M-38.8K
Sep 06, 20170.19900.000.00%0.19900.19900.199030K0
Sep 05, 20170.1990-0.0050-2.45%0.19900.19900.1990230K0
Sep 04, 20170.20400.01105.70%0.19800.19800.207014.81M2.95M
Aug 31, 20170.19300.000.00%0.19300.19300.1930240K0
Aug 30, 20170.19300.000.00%0.19300.19300.193010K0
Aug 29, 20170.19300.00100.52%0.19300.19200.1940100K0
Aug 24, 20170.1920-0.0110-5.42%0.19200.19200.1920160K0
Aug 23, 20170.20300.00301.50%0.20300.20300.2030120K0
Aug 22, 20170.200.015.26%0.19200.19200.20170K0
Aug 17, 20170.19-0.0110-5.47%0.20100.190.207019.09M3.91M
Aug 16, 20170.20100.000.00%0.19100.19100.201070K-1.91K
Aug 15, 20170.20100.01105.79%0.20100.20100.201010K2.01K
Aug 14, 20170.190.000.00%0.190.190.19430K-22.8K
Aug 11, 20170.19-0.0050-2.56%0.190.190.1930K0
Aug 10, 20170.19500.00402.09%0.190.190.1950180K1.95K
Aug 09, 20170.19100.000.00%0.19100.19100.1910190K0
Aug 08, 20170.1910-0.0010-0.52%0.19100.19100.191010K0
Aug 07, 20170.1920-0.0010-0.52%0.19200.19200.19201.57M0
Aug 04, 20170.1930-0.0130-6.31%0.19300.19300.1930110K0
Aug 03, 20170.2060-0.0010-0.48%0.20600.20600.2060200K0
Aug 02, 20170.20700.01608.38%0.20100.19900.207022.9M4.67M
Aug 01, 20170.19100.000.00%0.19100.19100.1910100K0
Jul 31, 20170.19100.00301.60%0.190.190.207017.79M3.66M
Jul 28, 20170.18800.00201.08%0.18800.18800.1880400K75.2K
Jul 27, 20170.1860-0.0010-0.53%0.18600.18600.1860900K35.34K
Jul 26, 20170.1870-0.0020-1.06%0.18900.18700.1890640K0
Jul 25, 20170.1890-0.0010-0.53%0.18900.18600.1890970K-172.09K
Jul 24, 20170.19-0.0020-1.04%0.190.18900.19230K9.5K
Jul 21, 20170.19200.000.00%0.19300.19200.1930180K0
Jul 20, 20170.1920-0.0060-3.03%0.19700.19200.20202.81M509.96K
Jul 19, 20170.19800.00201.02%0.190.190.20102.49M94.96K
Jul 18, 20170.1960-0.0040-2.00%0.200.190.219010.71M-96.47K
Jul 17, 20170.20-0.0060-2.91%0.20400.200.2040820K20.4K
Jul 14, 20170.2060-0.0010-0.48%0.20700.20600.2211.46M1.04M
Jul 13, 20170.20700.00904.55%0.19900.19900.214012.49M540
Jul 12, 20170.19800.00100.51%0.19800.19800.198020K0
Jul 11, 20170.19700.00301.55%0.19400.19400.19702.28M0
Jul 10, 20170.19400.00201.04%0.19300.19300.19501.57M0
Jul 07, 20170.19200.00301.59%0.190.190.1920460K9.6K
Jul 06, 20170.18900.00100.53%0.18800.18800.1890470K0
Jul 04, 20170.1880-0.0010-0.53%0.18800.18800.1880120K0
Jul 03, 20170.18900.00301.61%0.18600.18600.19350K7.56K
Jun 30, 20170.1860-0.0060-3.13%0.19200.18500.19208.9M257.32K
Jun 29, 20170.1920-0.0030-1.54%0.19500.19200.19502.22M164K
Jun 28, 20170.19500.000.00%0.19400.19400.1950780K0
Jun 27, 20170.19500.00301.56%0.19500.19300.1950680K131.9K
Jun 23, 20170.19200.000.00%0.19200.19200.192070K0
Jun 22, 20170.1920-0.0010-0.52%0.19200.19200.19201M192K
Jun 21, 20170.19300.00201.05%0.19300.19200.1930620K48K
Jun 20, 20170.1910-0.0010-0.52%0.19100.19100.191070K13.37K
Jun 19, 20170.1920-0.0010-0.52%0.19300.19200.1930540K86.4K
Jun 16, 20170.1930-0.0020-1.03%0.19200.19200.19302.2M115.2K
Jun 15, 20170.19500.000.00%0.19700.19500.1970220K13.79K
Jun 14, 20170.1950-0.0030-1.52%0.19600.19500.19701.1M175.5K
Jun 09, 20170.19800.00301.54%0.19300.19300.1980200K23.16K
Jun 08, 20170.1950-0.0030-1.52%0.19800.19500.1980340K60.45K
Jun 07, 20170.19800.00301.54%0.19100.19100.19803.22M-117K
Jun 06, 20170.1950-0.0020-1.02%0.19400.19400.1980480K0
Jun 05, 20170.1970-0.0020-1.01%0.19500.19500.197080K0
Jun 02, 20170.19900.00402.05%0.19300.19300.201.07M199.26K
Jun 01, 20170.19500.00402.09%0.19100.19100.1950530K0
May 31, 20170.1910-0.0070-3.54%0.19200.19100.1920540K0
May 30, 20170.1980-0.0020-1.00%0.19200.19200.1980270K-3.84K
May 26, 20170.200.00100.50%0.200.19500.201.36M-70.2K
May 25, 20170.19900.000.00%0.19300.19300.1990400K0
May 24, 20170.19900.000.00%0.19500.19200.1990920K0
May 23, 20170.19900.000.00%0.19500.19500.1990110K0
May 22, 20170.19900.00402.05%0.19200.19100.1990890K39.8K
May 19, 20170.19500.00301.56%0.19400.19400.1950130K-19.4K
May 18, 20170.19200.000.00%0.19300.19200.19301.3M19.3K
May 17, 20170.1920-0.0030-1.54%0.19200.18900.195015.71M-2.81M
May 16, 20170.19500.000.00%0.19500.19500.1950880K-113.1K
May 15, 20170.19500.000.00%0.19500.19500.1950100K0
May 12, 20170.1950-0.0050-2.50%0.20500.19500.20502.02M401.8K
May 11, 20170.200.00502.56%0.19400.19400.2070K0
May 10, 20170.1950-0.0050-2.50%0.19700.19300.2010.04M-278.44K
May 09, 20170.20-0.0050-2.44%0.200.200.20590K0
May 05, 20170.20500.00401.99%0.20500.20200.2050430K2.05K
May 04, 20170.2010-0.0090-4.29%0.21300.20100.229.26M8.16K
May 03, 20170.210.015.00%0.19900.19900.2316.26M-71.35K
May 02, 20170.200.00804.17%0.19600.19600.201.91M-29.94K
Apr 27, 20170.19200.000.00%0.19300.190.193053.41M38.4K
Apr 25, 20170.1920-0.0030-1.54%0.19200.19200.1920130K0
Apr 24, 20170.19500.00301.56%0.19100.190.1950410K66.15K
Apr 21, 20170.19200.000.00%0.19400.19200.194080K0
Apr 20, 20170.19200.000.00%0.19200.19200.192020K3.84K
Apr 19, 20170.1920-0.0050-2.54%0.19200.19200.1920140K0
Apr 18, 20170.19700.00502.60%0.19700.19700.197080K11.82K
Apr 17, 20170.1920-0.0040-2.04%0.20100.190.2010840K-6K
Apr 12, 20170.19600.00100.51%0.19500.19500.1960350K58.8K
Apr 11, 20170.19500.00100.52%0.19900.19400.19901.78M226.08K
Apr 10, 20170.19400.000.00%0.19400.19400.194060K0
Apr 07, 20170.19400.00402.11%0.19700.19400.19801.52M294.69K
Apr 06, 20170.19-0.0050-2.56%0.19600.190.19601.53M0
Apr 04, 20170.1950-0.0040-2.01%0.19500.19500.195050K0
Apr 03, 20170.19900.00804.19%0.200.19800.201.08M193.53K
Mar 31, 20170.19100.000.00%0.19500.19100.19501.1M5.85K
Mar 30, 20170.19100.000.00%0.20100.19100.201030K2.01K
Mar 29, 20170.19100.000.00%0.19100.19100.1910900K0
Mar 28, 20170.1910-0.0020-1.04%0.19100.19100.191080K0
Mar 27, 20170.1930-0.0020-1.03%0.19300.19300.1930100K19.3K
Mar 22, 20170.19500.00100.52%0.19500.19500.1950310K0
Mar 21, 20170.19400.00201.04%0.19400.19400.1940620K0
Mar 20, 20170.19200.00100.52%0.200.19200.201.32M9.6K
Mar 17, 20170.19100.000.00%0.19100.19100.1910320K0
Mar 16, 20170.19100.000.00%0.200.19100.20950K0
Mar 15, 20170.1910-0.0070-3.54%0.200.19100.20410K2K
Mar 14, 20170.1980-0.0070-3.41%0.200.19600.203.43M318.67K
Mar 13, 20170.2050-0.0010-0.49%0.20100.20100.20501.23M61.5K
Mar 10, 20170.20600.000.00%0.210.20200.21570K0
Mar 09, 20170.20600.00502.49%0.20600.20600.2060300K-30.9K
Mar 08, 20170.20100.00804.15%0.19300.19300.20205.05M950.94K
Mar 07, 20170.19300.00100.52%0.19300.19300.1930200K0
Mar 06, 20170.1920-0.0010-0.52%0.19100.19100.19301.32M-191.5K
Mar 03, 20170.1930-0.0020-1.03%0.19500.19300.1950500K0
Mar 02, 20170.1950-0.0010-0.51%0.19500.19500.195090K0
Mar 01, 20170.19600.00100.51%0.19600.19600.1960500K0
Feb 28, 20170.19500.000.00%0.19500.19500.195050K0
Feb 27, 20170.19500.000.00%0.19200.19200.1950180K0
Feb 24, 20170.19500.000.00%0.19500.19500.20840K0
Feb 23, 20170.1950-0.0250-11.36%0.19200.19200.2120140K0
Feb 21, 20170.220.0315.79%0.19100.19100.221.66M-20.5K
Feb 20, 20170.190.000.00%0.19100.190.19101.08M0
Feb 17, 20170.19-0.0080-4.04%0.19100.190.1940590K0
Feb 16, 20170.19800.00904.76%0.19800.19800.198020K0
Feb 15, 20170.1890-0.0040-2.07%0.18900.18900.19101.63M0
Feb 14, 20170.1930-0.0030-1.53%0.19500.19300.1950310K0
Feb 13, 20170.1960-0.0040-2.00%0.19600.19600.19605.08M0
Feb 10, 20170.20-0.0020-0.99%0.20400.19800.20402.48M0
Feb 09, 20170.20200.01206.32%0.19500.19500.2040240K0
Feb 08, 20170.190.000.00%0.190.190.1960K0
Feb 07, 20170.19-0.0010-0.52%0.190.190.19120K5.7K
Feb 06, 20170.19100.000.00%0.18500.18400.19102.67M-65.12K
Feb 03, 20170.1910-0.0020-1.04%0.18200.180.192017.29M-8.56K
Feb 02, 20170.1930-0.0210-9.81%0.20600.180.207012.43M156.25K
Feb 01, 20170.21400.00200.94%0.21400.21400.2140310K0
Jan 31, 20170.2120-0.0010-0.47%0.21200.20500.21402.1M0
Jan 30, 20170.2130-0.0070-3.18%0.21800.21300.21801.15M83.07K
Jan 27, 20170.22-0.0030-1.35%0.22300.21900.2230220K0
Jan 26, 20170.2230-0.0020-0.89%0.22100.21800.22301.25M0
Jan 25, 20170.22500.00502.27%0.22100.22100.22701.09M11.25K
Jan 24, 20170.22-0.0040-1.79%0.220.21800.22260K130
Jan 23, 20170.22400.00200.90%0.22300.22300.224020K0
Jan 20, 20170.22200.00200.91%0.22100.21600.22302.3M-435.78K
Jan 19, 20170.220.000.00%0.220.220.22101.03M0
Jan 18, 20170.22-0.0060-2.65%0.22800.220.22803.18M-481.34K
Jan 17, 20170.2260-0.0010-0.44%0.22600.22100.22601.41M0
From January 17, 2017 to January 16, 2018Yield: -0.07Yield %: -30.97%Low: 0.15High: 0.23Net Foreign Yield:17,869,710.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView




Sponsored

Gold Sponsored