LCB - Lepanto Consolidated Mining Co. B

Stock Information (None - None)

As of: July 28, 2017 12:00:00 AM


Last Price: 0.1880
Change: 0.0020
%Change: 1.08%
Previous Close: 0.1860
Open: 0.1880
Low: 0.1880
High: 0.1880
Average Price: 0.1880
Volume: 400,000
Value: 75,200.00
Net Foreign: 75,200.00


Fundamental Analysis

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


52-Week High: 0.2490 Earnings Per Share (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 0.18 Price-Earnings Ratio (P/E): 0.00 Return on Equity (ROE): 0.00%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 0.1880


Technical Analysis

As of: July 28, 2017 12:00:00 AM


Support 1: 0.1860 Resistance 1: 0.19 Short-Term Trend: DOWNTREND
Support 2: 0.18 Resistance 2: 0.22 Recommendation: NONE
Last Price: 0.1880 Year to Date %: -6.00% Month to Date %: 1.08%

Moving Averages
Period Simple Exponential
MA 20 0.1932 ( BEARISH ) 0.1925 ( BEARISH )
MA 50 0.1944 ( BEARISH ) 0.1941 ( BEARISH )
MA 100 0.1952 ( BEARISH ) 0.1965 ( BEARISH )
MA 200 0.1993 ( BEARISH ) 0.2041 ( BEARISH )
Indicators
Name Value Action
RSI(14) 42.1058 BEARISH
MACD(12,26,9) -0.0017, -0.0005632534 NEUTRAL
ATR(14) 0.0053 (2.83%) LOW
CCI(20) -68.9107 BEARISH
STS(14,3,3) 0.00 NEUTRAL
Williams %R(14) -94.1176 BULLISH
VolumeSMA(15) 3,198,000 BEARISH
CandleStick(1) White Marubozu BULLISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Jul 28, 20170.18800.00201.08%0.18800.18800.1880400,00075,200.00
Jul 27, 20170.1860-0.0010-0.53%0.18600.18600.1860900,00035,340.00
Jul 26, 20170.1870-0.0020-1.06%0.18900.18700.1890640,0000.00
Jul 25, 20170.1890-0.0010-0.53%0.18900.18600.1890970,000-172,090.00
Jul 24, 20170.19-0.0020-1.04%0.190.18900.19230,0009,500.00
Jul 21, 20170.19200.000.00%0.19300.19200.1930180,0000.00
Jul 20, 20170.1920-0.0060-3.03%0.19700.19200.20202,810,000509,960.00
Jul 19, 20170.19800.00201.02%0.190.190.20102,490,00094,960.00
Jul 18, 20170.1960-0.0040-2.00%0.200.190.219010,710,000-96,470.00
Jul 17, 20170.20-0.0060-2.91%0.20400.200.2040820,00020,400.00
Jul 14, 20170.2060-0.0010-0.48%0.20700.20600.2211,460,0001,042,350.00
Jul 13, 20170.20700.00904.55%0.19900.19900.214012,490,000540.00
Jul 12, 20170.19800.00100.51%0.19800.19800.198020,0000.00
Jul 11, 20170.19700.00301.55%0.19400.19400.19702,280,0000.00
Jul 10, 20170.19400.00201.04%0.19300.19300.19501,570,0000.00
Jul 07, 20170.19200.00301.59%0.190.190.1920460,0009,600.00
Jul 06, 20170.18900.00100.53%0.18800.18800.1890470,0000.00
Jul 04, 20170.1880-0.0010-0.53%0.18800.18800.1880120,0000.00
Jul 03, 20170.18900.00301.61%0.18600.18600.19350,0007,560.00
Jun 30, 20170.1860-0.0060-3.13%0.19200.18500.19208,900,000257,320.00
Jun 29, 20170.1920-0.0030-1.54%0.19500.19200.19502,220,000164,000.00
Jun 28, 20170.19500.000.00%0.19400.19400.1950780,0000.00
Jun 27, 20170.19500.00301.56%0.19500.19300.1950680,000131,900.00
Jun 23, 20170.19200.000.00%0.19200.19200.192070,0000.00
Jun 22, 20170.1920-0.0010-0.52%0.19200.19200.19201,000,000192,000.00
Jun 21, 20170.19300.00201.05%0.19300.19200.1930620,00048,000.00
Jun 20, 20170.1910-0.0010-0.52%0.19100.19100.191070,00013,370.00
Jun 19, 20170.1920-0.0010-0.52%0.19300.19200.1930540,00086,400.00
Jun 16, 20170.1930-0.0020-1.03%0.19200.19200.19302,200,000115,200.00
Jun 15, 20170.19500.000.00%0.19700.19500.1970220,00013,790.00
Jun 14, 20170.1950-0.0030-1.52%0.19600.19500.19701,100,000175,500.00
Jun 09, 20170.19800.00301.54%0.19300.19300.1980200,00023,160.00
Jun 08, 20170.1950-0.0030-1.52%0.19800.19500.1980340,00060,450.00
Jun 07, 20170.19800.00301.54%0.19100.19100.19803,220,000-117,000.00
Jun 06, 20170.1950-0.0020-1.02%0.19400.19400.1980480,0000.00
Jun 05, 20170.1970-0.0020-1.01%0.19500.19500.197080,0000.00
Jun 02, 20170.19900.00402.05%0.19300.19300.201,070,000199,260.00
Jun 01, 20170.19500.00402.09%0.19100.19100.1950530,0000.00
May 31, 20170.1910-0.0070-3.54%0.19200.19100.1920540,0000.00
May 30, 20170.1980-0.0020-1.00%0.19200.19200.1980270,000-3,840.00
May 26, 20170.200.00100.50%0.200.19500.201,360,000-70,200.00
May 25, 20170.19900.000.00%0.19300.19300.1990400,0000.00
May 24, 20170.19900.000.00%0.19500.19200.1990920,0000.00
May 23, 20170.19900.000.00%0.19500.19500.1990110,0000.00
May 22, 20170.19900.00402.05%0.19200.19100.1990890,00039,800.00
May 19, 20170.19500.00301.56%0.19400.19400.1950130,000-19,400.00
May 18, 20170.19200.000.00%0.19300.19200.19301,300,00019,300.00
May 17, 20170.1920-0.0030-1.54%0.19200.18900.195015,710,000-2,808,150.00
May 16, 20170.19500.000.00%0.19500.19500.1950880,000-113,100.00
May 15, 20170.19500.000.00%0.19500.19500.1950100,0000.00
May 12, 20170.1950-0.0050-2.50%0.20500.19500.20502,020,000401,800.00
May 11, 20170.200.00502.56%0.19400.19400.2070,0000.00
May 10, 20170.1950-0.0050-2.50%0.19700.19300.2010,040,000-278,440.00
May 09, 20170.20-0.0050-2.44%0.200.200.20590,0000.00
May 05, 20170.20500.00401.99%0.20500.20200.2050430,0002,050.00
May 04, 20170.2010-0.0090-4.29%0.21300.20100.229,260,0008,159.9999
May 03, 20170.210.015.00%0.19900.19900.2316,260,000-71,350.00
May 02, 20170.200.00804.17%0.19600.19600.201,910,000-29,940.00
Apr 27, 20170.19200.000.00%0.19300.190.193053,410,00038,400.00
Apr 25, 20170.1920-0.0030-1.54%0.19200.19200.1920130,0000.00
Apr 24, 20170.19500.00301.56%0.19100.190.1950410,00066,150.00
Apr 21, 20170.19200.000.00%0.19400.19200.194080,0000.00
Apr 20, 20170.19200.000.00%0.19200.19200.192020,0003,840.00
Apr 19, 20170.1920-0.0050-2.54%0.19200.19200.1920140,0000.00
Apr 18, 20170.19700.00502.60%0.19700.19700.197080,00011,820.00
Apr 17, 20170.1920-0.0040-2.04%0.20100.190.2010840,000-6,000.00
Apr 12, 20170.19600.00100.51%0.19500.19500.1960350,00058,800.00
Apr 11, 20170.19500.00100.52%0.19900.19400.19901,780,000226,080.00
Apr 10, 20170.19400.000.00%0.19400.19400.194060,0000.00
Apr 07, 20170.19400.00402.11%0.19700.19400.19801,520,000294,690.00
Apr 06, 20170.19-0.0050-2.56%0.19600.190.19601,530,0000.00
Apr 04, 20170.1950-0.0040-2.01%0.19500.19500.195050,0000.00
Apr 03, 20170.19900.00804.19%0.200.19800.201,080,000193,530.00
Mar 31, 20170.19100.000.00%0.19500.19100.19501,100,0005,850.00
Mar 30, 20170.19100.000.00%0.20100.19100.201030,0002,010.00
Mar 29, 20170.19100.000.00%0.19100.19100.1910900,0000.00
Mar 28, 20170.1910-0.0020-1.04%0.19100.19100.191080,0000.00
Mar 27, 20170.1930-0.0020-1.03%0.19300.19300.1930100,00019,300.00
Mar 22, 20170.19500.00100.52%0.19500.19500.1950310,0000.00
Mar 21, 20170.19400.00201.04%0.19400.19400.1940620,0000.00
Mar 20, 20170.19200.00100.52%0.200.19200.201,320,0009,600.00
Mar 17, 20170.19100.000.00%0.19100.19100.1910320,0000.00
Mar 16, 20170.19100.000.00%0.200.19100.20950,0000.00
Mar 15, 20170.1910-0.0070-3.54%0.200.19100.20410,0002,000.00
Mar 14, 20170.1980-0.0070-3.41%0.200.19600.203,430,000318,670.00
Mar 13, 20170.2050-0.0010-0.49%0.20100.20100.20501,230,00061,500.00
Mar 10, 20170.20600.000.00%0.210.20200.21570,0000.00
Mar 09, 20170.20600.00502.49%0.20600.20600.2060300,000-30,900.00
Mar 08, 20170.20100.00804.15%0.19300.19300.20205,050,000950,940.00
Mar 07, 20170.19300.00100.52%0.19300.19300.1930200,0000.00
Mar 06, 20170.1920-0.0010-0.52%0.19100.19100.19301,320,000-191,500.00
Mar 03, 20170.1930-0.0020-1.03%0.19500.19300.1950500,0000.00
Mar 02, 20170.1950-0.0010-0.51%0.19500.19500.195090,0000.00
Mar 01, 20170.19600.00100.51%0.19600.19600.1960500,0000.00
Feb 28, 20170.19500.000.00%0.19500.19500.195050,0000.00
Feb 27, 20170.19500.000.00%0.19200.19200.1950180,0000.00
Feb 24, 20170.19500.000.00%0.19500.19500.20840,0000.00
Feb 23, 20170.1950-0.0250-11.36%0.19200.19200.2120140,0000.00
Feb 21, 20170.220.0315.79%0.19100.19100.221,660,000-20,500.00
Feb 20, 20170.190.000.00%0.19100.190.19101,080,0000.00
Feb 17, 20170.19-0.0080-4.04%0.19100.190.1940590,0000.00
Feb 16, 20170.19800.00904.76%0.19800.19800.198020,0000.00
Feb 15, 20170.1890-0.0040-2.07%0.18900.18900.19101,630,0000.00
Feb 14, 20170.1930-0.0030-1.53%0.19500.19300.1950310,0000.00
Feb 13, 20170.1960-0.0040-2.00%0.19600.19600.19605,080,0000.00
Feb 10, 20170.20-0.0020-0.99%0.20400.19800.20402,480,0000.00
Feb 09, 20170.20200.01206.32%0.19500.19500.2040240,0000.00
Feb 08, 20170.190.000.00%0.190.190.1960,0000.00
Feb 07, 20170.19-0.0010-0.52%0.190.190.19120,0005,700.00
Feb 06, 20170.19100.000.00%0.18500.18400.19102,670,000-65,120.00
Feb 03, 20170.1910-0.0020-1.04%0.18200.180.192017,290,000-8,560.00
Feb 02, 20170.1930-0.0210-9.81%0.20600.180.207012,430,000156,250.00
Feb 01, 20170.21400.00200.94%0.21400.21400.2140310,0000.00
Jan 31, 20170.2120-0.0010-0.47%0.21200.20500.21402,100,0000.00
Jan 30, 20170.2130-0.0070-3.18%0.21800.21300.21801,150,00083,070.00
Jan 27, 20170.22-0.0030-1.35%0.22300.21900.2230220,0000.00
Jan 26, 20170.2230-0.0020-0.89%0.22100.21800.22301,250,0000.00
Jan 25, 20170.22500.00502.27%0.22100.22100.22701,090,00011,250.00
Jan 24, 20170.22-0.0040-1.79%0.220.21800.22260,000130.00
Jan 23, 20170.22400.00200.90%0.22300.22300.224020,0000.00
Jan 20, 20170.22200.00200.91%0.22100.21600.22302,300,000-435,780.00
Jan 19, 20170.220.000.00%0.220.220.22101,030,0000.00
Jan 18, 20170.22-0.0060-2.65%0.22800.220.22803,180,000-481,340.00
Jan 17, 20170.2260-0.0010-0.44%0.22600.22100.22601,410,0000.00
Jan 16, 20170.22700.00703.18%0.220.220.22701,370,00012,120.00
Jan 13, 20170.22-0.0020-0.90%0.22100.220.22201,180,000-77,700.00
Jan 12, 20170.2220-0.0030-1.33%0.22400.22200.2240790,0000.00
Jan 11, 20170.2250-0.0010-0.44%0.22600.22500.22703,500,00022,700.00
Jan 10, 20170.22600.00703.20%0.22200.22200.22605,440,000-127,180.00
Jan 09, 20170.21900.00200.92%0.21700.21700.21901,940,000-10,510.00
Jan 06, 20170.21700.000.00%0.21800.21600.224,410,0000.00
Jan 05, 20170.21700.014.83%0.20900.20900.21803,060,000-25,560.00
Jan 04, 20170.20700.00200.98%0.20700.20700.2070550,0000.00
Jan 03, 20170.20500.00502.50%0.200.200.20501,210,00032,500.00
Dec 29, 20160.200.00502.56%0.19900.19900.2030,0000.00
Dec 28, 20160.19500.000.00%0.19600.19500.19602,780,000-452,410.00
Dec 27, 20160.1950-0.0010-0.51%0.19500.19500.1950200,0000.00
Dec 23, 20160.1960-0.0040-2.00%0.19600.19600.19601,260,0000.00
Dec 22, 20160.200.00502.56%0.200.200.20290,0000.00
Dec 20, 20160.19500.000.00%0.19500.19500.1950760,0000.00
Dec 19, 20160.19500.000.00%0.19600.19500.19608,100,0000.00
Dec 16, 20160.1950-0.0050-2.50%0.19600.19500.19606,300,0000.00
Dec 15, 20160.20-0.0040-1.96%0.19700.19500.2012,490,0000.00
Dec 14, 20160.20400.00904.62%0.200.200.2040360,0000.00
Dec 13, 20160.19500.000.00%0.19500.19500.19602,350,0000.00
Dec 12, 20160.19500.000.00%0.200.19500.201,280,0000.00
Dec 09, 20160.19500.000.00%0.19500.19500.195010,0000.00
Dec 08, 20160.1950-0.0020-1.02%0.19500.19500.19501,970,0000.00
Dec 07, 20160.19700.00201.03%0.19700.19700.1970200,0000.00
Dec 06, 20160.19500.000.00%0.19500.19500.1950950,0000.00
Dec 05, 20160.1950-0.0020-1.02%0.19600.19500.19702,230,0000.00
Dec 02, 20160.19700.000.00%0.19700.19700.1970150,0000.00
Dec 01, 20160.19700.000.00%0.19800.19700.1980210,0000.00
Nov 29, 20160.1970-0.0050-2.48%0.200.19600.2070,0000.00
Nov 28, 20160.2020-0.0150-6.91%0.20300.20200.20302,250,0000.00
Nov 25, 20160.21700.00502.36%0.200.200.21801,270,00020,200.00
Nov 24, 20160.2120-0.0020-0.93%0.21200.21200.21601,880,000107,500.00
Nov 23, 20160.21400.01407.00%0.20300.20300.22406,290,000-53,860.00
Nov 22, 20160.200.00502.56%0.200.200.2030430,0000.00
Nov 21, 20160.1950-0.0090-4.41%0.19500.19500.195050,0000.00
Nov 18, 20160.2040-0.0010-0.49%0.19500.19500.2040720,000-78,000.00
Nov 17, 20160.20500.000.00%0.19500.19500.205050,000-2,050.00
Nov 16, 20160.20500.00904.59%0.200.200.2050420,0000.00
Nov 15, 20160.1960-0.0010-0.51%0.19700.19500.19702,080,0000.00
Nov 14, 20160.1970-0.0030-1.50%0.19700.19700.1970560,000-15,760.00
Nov 11, 20160.20-0.0030-1.48%0.20100.200.201070,0000.00
Nov 10, 20160.2030-0.0080-3.79%0.20500.19700.20604,880,00019,900.00
Nov 09, 20160.21100.00803.94%0.20500.20400.21104,010,0000.00
Nov 08, 20160.2030-0.0020-0.98%0.20400.20300.2060690,000-2,090.0001
Nov 07, 20160.20500.00904.59%0.20300.20300.2050520,0000.00
Nov 04, 20160.1960-0.0020-1.01%0.19900.19600.19901,400,0000.00
Nov 03, 20160.1980-0.0010-0.50%0.200.19800.205,850,000-952,890.00
Nov 02, 20160.19900.00201.02%0.19900.19900.201,010,0000.00
Oct 28, 20160.1970-0.0080-3.90%0.20100.19700.2010420,000-81,100.00
Oct 27, 20160.20500.00100.49%0.20500.20500.2050500,0000.00
Oct 26, 20160.20400.00703.55%0.19800.19800.204070,0000.00
Oct 25, 20160.19700.000.00%0.19700.19700.197050,0000.00
Oct 24, 20160.1970-0.0080-3.90%0.200.19700.20690,0000.00
Oct 21, 20160.20500.00100.49%0.20500.19800.20501,010,0002,050.00
Oct 20, 20160.20400.00703.55%0.19900.19800.20401,030,0000.00
Oct 19, 20160.19700.00100.51%0.19700.19700.20905,510,000-478,950.00
Oct 18, 20160.19600.00502.62%0.19500.19500.1960250,0000.00
Oct 17, 20160.1910-0.0040-2.05%0.19300.19100.19801,520,0000.00
Oct 14, 20160.19500.00502.63%0.19100.190.19903,490,0000.00
Oct 13, 20160.19-0.0080-4.04%0.190.18900.191,520,000-168,230.00
Oct 12, 20160.19800.00301.54%0.19400.190.19803,080,00022,800.00
Oct 11, 20160.19500.00502.63%0.190.190.1950350,0000.00
Oct 10, 20160.19-0.0030-1.55%0.19700.18900.1970320,0000.00
Oct 07, 20160.19300.00100.52%0.19300.19300.193060,0000.00
Oct 06, 20160.1920-0.0070-3.52%0.200.19200.20310,0000.00
Oct 05, 20160.1990-0.0040-1.97%0.19400.190.206,860,0009,650.00
Oct 04, 20160.20300.000.00%0.19700.19600.2030840,0000.00
Oct 03, 20160.20300.00804.10%0.20300.20300.203010,0000.00
Sep 30, 20160.1950-0.0040-2.01%0.19300.19300.1950160,0000.00
Sep 29, 20160.1990-0.0040-1.97%0.20300.19100.20301,150,0009,550.00
Sep 28, 20160.20300.01608.56%0.18400.18400.20308,660,00025,970.00
Sep 27, 20160.1870-0.0360-16.14%0.21100.180.211026,170,000316,980.00
Sep 26, 20160.22300.00200.91%0.22300.22300.2230600,0000.00
Sep 23, 20160.22100.00502.31%0.21700.21700.221030,0000.00
Sep 22, 20160.2160-0.0110-4.85%0.21500.21500.2160200,00021,600.00
Sep 21, 20160.22700.01708.10%0.21500.21500.2270750,0000.00
Sep 20, 20160.210.00401.94%0.210.20700.213,300,0000.00
Sep 19, 20160.2060-0.0010-0.48%0.20800.20600.20803,130,00010,350.00
Sep 16, 20160.2070-0.0030-1.43%0.20600.20600.21740,0000.00
Sep 15, 20160.210.00401.94%0.20800.20800.2130,0000.00
Sep 14, 20160.2060-0.0130-5.94%0.20500.20500.20702,760,000-26,649.9997
Sep 13, 20160.21900.00100.46%0.21900.21900.219060,00010,950.00
Sep 09, 20160.21800.00100.46%0.21800.21800.2190250,00019,620.00
Sep 08, 20160.2170-0.0050-2.25%0.21600.210.2170580,000-25,930.00
Sep 07, 20160.22200.00703.26%0.22500.21500.226080,0004,300.00
Sep 06, 20160.21500.000.00%0.21100.20500.21501,200,0000.00
Sep 05, 20160.21500.00100.47%0.22400.21500.2240290,0000.00
Sep 02, 20160.21400.00401.90%0.22400.21400.224070,0000.00
Sep 01, 20160.21-0.01-4.55%0.22600.210.22601,200,000-73,400.00
Aug 30, 20160.220.000.00%0.22100.220.22601,670,0000.00
Aug 26, 20160.220.014.76%0.21300.21300.233,400,000121,050.00
Aug 25, 20160.21-0.01-4.55%0.210.210.21210,0000.00
Aug 24, 20160.220.00200.92%0.220.210.22290,0000.00
Aug 23, 20160.2180-0.0020-0.91%0.20800.20800.2180280,0000.00
Aug 22, 20160.220.00301.38%0.220.220.2250,0000.00
Aug 19, 20160.21700.00100.46%0.21700.21700.2170420,0000.00
Aug 18, 20160.21600.00602.86%0.21700.210.21701,820,0000.00
Aug 17, 20160.210.000.00%0.210.210.211,170,0000.00
Aug 16, 20160.21-0.0080-3.67%0.21500.210.21701,880,00064,500.00
Aug 15, 20160.21800.00803.81%0.20300.20300.2180460,0000.00
Aug 12, 20160.21-0.02-8.70%0.21500.210.228,860,000-626,000.00
Aug 11, 20160.23-0.0070-2.95%0.230.220.232,470,000-23,000.00
Aug 10, 20160.23700.00703.04%0.23700.23700.237080,0000.00
Aug 09, 20160.23-0.0080-3.36%0.23500.230.2350100,000-4,700.00
Aug 08, 20160.2380-0.0060-2.46%0.240.230.245,460,000-2,380.00
Aug 05, 20160.24400.00301.24%0.240.23800.24402,660,000-155,020.00
Aug 04, 20160.24100.000.00%0.24100.240.24104,050,0004,820.00
Aug 03, 20160.2410-0.0010-0.41%0.24300.24100.249017,720,0000.00
Aug 02, 20160.2420-0.0020-0.82%0.24200.24200.2420360,0000.00
Aug 01, 20160.2440-0.0010-0.41%0.24200.24200.24401,050,0000.00
Jul 29, 20160.24500.00100.41%0.24400.24300.2450470,0002,440.00
From July 29, 2016 to July 28, 2017Yield: -0.06Yield %: -23.27%Low: 0.18High: 0.2490Net Foreign Yield:-1,345,050.00


Chart


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


Money Maker @FundamentalBagger ·

Rising nickel and gold prices will soon turn $LCB $FNI $ORE into diamonds...

Bagger stocks for us.


Ride at the start of the wave to get that bagger lads!!!

Don’t miss any updates from Money Maker

AD Z @lazyboy ·

$ore looks good



Market

Sponsored

Gold Sponsored