Lodestar Investment

LODE
🏛️ philippines →
0.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.63 0.67 0.63 0.63 0.3M
2021-12-29 0.63 0.66 0.63 0.66 0.0M
2021-12-24 0.66 0.67 0.64 0.67 0.0M
2021-12-23 0.66 0.66 0.66 0.66 0.0M
2021-12-22 0.63 0.67 0.63 0.67 0.1M
2021-12-21 0.64 0.67 0.64 0.67 0.1M
2021-12-20 0.67 0.67 0.67 0.67 0.1M
2021-12-17 0.63 0.67 0.63 0.67 0.5M
2021-12-16 0.66 0.66 0.63 0.66 0.1M
2021-12-15 0.63 0.66 0.63 0.63 0.1M
2021-12-14 0.63 0.67 0.63 0.67 0.1M
2021-12-13 0.63 0.65 0.63 0.65 0.0M
2021-12-10 0.63 0.66 0.63 0.66 0.0M
2021-12-09 0.64 0.67 0.64 0.66 0.0M
2021-12-07 0.63 0.66 0.63 0.63 0.1M
2021-12-06 0.63 0.66 0.63 0.66 0.1M
2021-12-03 0.65 0.66 0.65 0.66 0.0M
2021-12-02 0.63 0.66 0.63 0.65 0.2M
2021-12-01 0.65 0.66 0.63 0.63 0.2M
2021-11-29 0.64 0.66 0.64 0.66 0.2M
2021-11-26 0.64 0.67 0.64 0.67 0.0M
2021-11-25 0.68 0.68 0.65 0.68 0.1M
2021-11-24 0.65 0.68 0.64 0.68 0.3M
2021-11-23 0.64 0.67 0.64 0.64 0.2M
2021-11-22 0.63 0.65 0.63 0.65 0.1M
2021-11-19 0.63 0.65 0.63 0.65 0.1M
2021-11-18 0.66 0.66 0.64 0.65 0.1M
2021-11-17 0.62 0.67 0.62 0.66 0.4M
2021-11-16 0.66 0.66 0.63 0.63 0.2M
2021-11-15 0.63 0.64 0.63 0.64 0.2M
2021-11-12 0.66 0.66 0.62 0.63 0.6M
2021-11-11 0.64 0.66 0.64 0.64 0.0M
2021-11-10 0.63 0.65 0.63 0.64 0.2M
2021-11-09 0.67 0.67 0.64 0.64 0.4M
2021-11-08 0.66 0.69 0.65 0.67 0.6M
2021-11-05 0.61 0.65 0.61 0.64 0.2M
2021-11-04 0.61 0.65 0.61 0.63 0.8M
2021-11-03 0.62 0.65 0.61 0.62 0.7M
2021-11-02 0.63 0.64 0.62 0.63 0.9M
2021-10-29 0.63 0.64 0.63 0.64 0.5M
2021-10-28 0.63 0.65 0.63 0.65 0.3M
2021-10-27 0.63 0.65 0.63 0.65 0.2M
2021-10-26 0.67 0.67 0.63 0.63 1.7M
2021-10-25 0.63 0.68 0.63 0.68 0.9M
2021-10-22 0.62 0.65 0.62 0.63 0.3M
2021-10-21 0.62 0.66 0.62 0.64 0.2M
2021-10-20 0.62 0.64 0.62 0.63 0.3M
2021-10-19 0.66 0.66 0.63 0.64 0.2M
2021-10-18 0.63 0.66 0.62 0.66 0.7M
2021-10-15 0.65 0.65 0.63 0.63 0.1M
2021-10-14 0.65 0.67 0.64 0.65 0.3M
2021-10-13 0.64 0.68 0.64 0.65 0.2M
2021-10-12 0.62 0.68 0.62 0.67 0.1M
2021-10-11 0.63 0.68 0.63 0.67 1.0M
2021-10-08 0.67 0.67 0.64 0.67 0.1M
2021-10-07 0.65 0.68 0.65 0.67 0.3M
2021-10-06 0.67 0.67 0.63 0.64 1.1M
2021-10-05 0.69 0.69 0.60 0.67 1.4M
2021-10-04 0.69 0.70 0.67 0.69 0.3M
2021-10-01 0.68 0.69 0.68 0.69 0.1M
2021-09-30 0.68 0.69 0.66 0.69 0.5M
2021-09-29 0.67 0.69 0.66 0.69 0.2M
2021-09-28 0.70 0.70 0.65 0.66 0.4M
2021-09-27 0.67 0.70 0.67 0.68 0.5M
2021-09-24 0.68 0.70 0.67 0.70 1.1M
2021-09-23 0.69 0.69 0.68 0.69 0.3M
2021-09-22 0.69 0.70 0.67 0.70 1.0M
2021-09-21 0.70 0.70 0.69 0.69 1.4M
2021-09-20 0.72 0.77 0.69 0.71 0.9M
2021-09-17 0.70 0.76 0.70 0.72 0.9M
2021-09-16 0.71 0.72 0.70 0.72 0.0M
2021-09-15 0.72 0.73 0.70 0.73 0.4M
2021-09-14 0.74 0.74 0.72 0.73 0.5M
2021-09-13 0.78 0.78 0.74 0.75 0.4M
2021-09-10 0.73 0.76 0.73 0.76 0.2M
2021-09-09 0.75 0.78 0.71 0.74 0.9M
2021-09-08 0.82 0.87 0.75 0.75 12.1M
2021-09-07 0.66 0.85 0.66 0.82 7.4M
2021-09-06 0.66 0.67 0.65 0.67 0.3M
2021-09-03 0.65 0.68 0.65 0.65 0.6M
2021-09-02 0.67 0.69 0.66 0.68 0.4M
2021-09-01 0.68 0.71 0.67 0.68 0.1M
2021-08-31 0.70 0.70 0.68 0.70 0.3M
2021-08-27 0.70 0.72 0.70 0.71 0.7M
2021-08-26 0.68 0.70 0.67 0.70 0.4M
2021-08-25 0.67 0.70 0.67 0.67 0.2M
2021-08-24 0.65 0.73 0.64 0.70 1.4M
2021-08-23 0.63 0.65 0.63 0.65 1.0M
2021-08-20 0.66 0.66 0.62 0.66 0.1M
2021-08-19 0.66 0.66 0.63 0.66 0.1M
2021-08-18 0.63 0.67 0.63 0.66 0.2M
2021-08-17 0.68 0.68 0.64 0.66 0.5M
2021-08-16 0.63 0.69 0.63 0.66 0.3M
2021-08-13 0.66 0.69 0.65 0.65 0.8M
2021-08-12 0.69 0.69 0.65 0.66 0.7M
2021-08-11 0.70 0.71 0.67 0.69 0.4M
2021-08-10 0.69 0.72 0.68 0.69 0.5M
2021-08-09 0.66 0.68 0.63 0.67 0.7M
2021-08-06 0.66 0.69 0.63 0.66 1.4M
2021-08-05 0.68 0.68 0.62 0.65 0.6M
2021-08-04 0.63 0.67 0.62 0.66 0.7M
2021-08-03 0.63 0.67 0.63 0.65 0.3M
2021-08-02 0.70 0.70 0.62 0.65 0.5M
2021-07-30 0.68 0.70 0.63 0.66 1.7M
2021-07-29 0.68 0.69 0.68 0.69 0.1M
2021-07-28 0.71 0.72 0.65 0.68 0.2M
2021-07-27 0.70 0.72 0.69 0.71 0.3M
2021-07-26 0.74 0.74 0.66 0.69 0.5M
2021-07-23 0.68 0.75 0.67 0.70 0.9M
2021-07-22 0.74 0.74 0.68 0.72 0.4M
2021-07-21 0.74 0.74 0.66 0.69 1.1M
2021-07-19 0.80 0.80 0.72 0.74 2.5M
2021-07-16 0.80 0.82 0.78 0.78 1.7M
2021-07-15 0.82 0.82 0.80 0.82 0.3M
2021-07-14 0.85 0.85 0.81 0.82 0.5M
2021-07-13 0.81 0.85 0.81 0.82 0.6M
2021-07-12 0.83 0.86 0.82 0.83 0.4M
2021-07-09 0.87 0.87 0.80 0.84 1.2M
2021-07-08 0.87 0.88 0.84 0.86 2.3M
2021-07-07 0.87 0.89 0.86 0.87 1.8M
2021-07-06 0.94 0.94 0.88 0.88 7.2M
2021-07-05 0.93 0.95 0.92 0.94 0.8M
2021-07-02 0.93 0.94 0.91 0.92 0.9M
2021-07-01 0.92 0.95 0.92 0.93 0.7M
2021-06-30 0.91 0.93 0.91 0.92 0.7M
2021-06-29 0.96 0.96 0.91 0.92 1.1M
2021-06-28 0.98 0.98 0.92 0.93 3.3M
2021-06-25 1.00 1.00 0.96 0.98 1.5M
2021-06-24 1.00 1.00 0.98 0.99 1.2M
2021-06-23 1.02 1.03 0.98 1.00 3.2M
2021-06-22 0.95 1.01 0.94 1.00 3.4M
2021-06-21 0.93 0.96 0.92 0.94 3.7M
2021-06-18 0.95 0.96 0.92 0.94 2.4M
2021-06-17 1.03 1.03 0.95 0.96 3.7M
2021-06-16 0.96 1.04 0.96 1.02 9.5M
2021-06-15 0.94 0.95 0.91 0.95 2.5M
2021-06-14 0.92 0.94 0.90 0.94 2.3M
2021-06-11 0.90 0.94 0.87 0.92 2.0M
2021-06-10 0.94 0.97 0.90 0.91 3.8M
2021-06-09 0.90 0.94 0.90 0.93 4.5M
2021-06-08 0.87 0.90 0.85 0.89 1.2M
2021-06-07 0.88 0.88 0.86 0.87 0.6M
2021-06-04 0.88 0.88 0.86 0.87 0.5M
2021-06-03 0.85 0.88 0.85 0.87 0.7M
2021-06-02 0.85 0.87 0.84 0.85 0.7M
2021-06-01 0.88 0.90 0.85 0.85 1.1M
2021-05-31 0.89 0.89 0.86 0.86 0.6M
2021-05-28 0.86 0.91 0.86 0.88 3.7M
2021-05-27 0.84 0.86 0.83 0.85 1.0M
2021-05-26 0.83 0.85 0.83 0.85 1.0M
2021-05-25 0.82 0.84 0.80 0.83 1.6M
2021-05-24 0.85 0.85 0.79 0.81 2.0M
2021-05-21 0.82 0.86 0.81 0.85 1.9M
2021-05-20 0.82 0.83 0.78 0.81 1.7M
2021-05-19 0.82 0.82 0.75 0.80 2.4M
2021-05-18 0.83 0.84 0.79 0.80 2.4M
2021-05-17 0.84 0.87 0.82 0.83 1.4M
2021-05-14 0.86 0.88 0.84 0.85 1.4M
2021-05-12 0.90 0.90 0.85 0.85 2.1M
2021-05-11 0.96 0.96 0.88 0.90 2.3M
2021-05-10 0.91 0.96 0.91 0.93 2.9M
2021-05-07 0.87 0.93 0.81 0.89 3.2M
2021-05-06 0.88 0.92 0.87 0.87 2.5M
2021-05-05 0.93 0.93 0.89 0.90 6.2M
2021-05-04 0.96 0.97 0.87 0.91 7.6M
2021-05-03 0.98 0.99 0.96 0.97 1.6M
2021-04-30 1.01 1.01 0.97 0.98 2.9M
2021-04-29 1.03 1.03 1.00 1.01 1.1M
2021-04-28 1.02 1.04 1.00 1.03 2.1M
2021-04-27 1.06 1.06 1.00 1.03 2.4M
2021-04-26 1.07 1.09 0.99 1.03 4.0M
2021-04-23 1.07 1.09 1.03 1.07 1.6M
2021-04-22 1.10 1.11 1.04 1.07 3.6M
2021-04-21 1.06 1.08 1.03 1.08 2.8M
2021-04-20 1.09 1.09 1.04 1.06 3.4M
2021-04-19 1.10 1.12 1.07 1.09 2.4M
2021-04-16 1.08 1.12 1.06 1.12 3.9M
2021-04-15 1.16 1.16 1.08 1.10 9.1M
2021-04-14 1.17 1.22 1.11 1.16 10.4M
2021-04-13 1.10 1.23 1.06 1.16 38.7M
2021-04-12 1.09 1.09 1.06 1.08 112.0M
2021-04-08 1.09 1.11 1.07 1.08 2.5M
2021-04-07 1.10 1.11 1.05 1.09 6.1M
2021-04-06 1.01 1.10 1.00 1.10 9.1M
2021-04-05 0.99 1.03 0.96 1.01 8.9M
2021-03-31 1.02 1.05 1.01 1.01 4.3M
2021-03-30 1.04 1.07 1.02 1.02 4.8M
2021-03-29 1.03 1.06 0.99 1.04 7.1M
2021-03-26 1.10 1.12 1.07 1.08 3.7M
2021-03-25 1.03 1.16 1.03 1.12 13.3M
2021-03-24 1.03 1.09 0.99 1.02 4.8M
2021-03-23 1.10 1.11 1.02 1.05 4.9M
2021-03-22 0.95 1.18 0.95 1.05 19.3M
2021-03-19 1.18 1.22 1.02 1.02 18.9M
2021-03-18 1.20 1.22 1.16 1.18 3.4M
2021-03-17 1.21 1.24 1.16 1.17 4.7M
2021-03-16 1.18 1.21 1.11 1.19 6.5M
2021-03-15 1.28 1.28 1.15 1.18 14.8M
2021-03-12 1.28 1.38 1.22 1.37 17.6M
2021-03-11 1.14 1.33 1.14 1.31 27.4M
2021-03-10 1.39 1.48 1.12 1.22 42.4M
2021-03-09 1.50 1.55 1.37 1.43 36.3M
2021-03-08 1.63 1.66 1.56 1.57 34.9M
2021-03-05 1.70 1.70 1.61 1.63 21.3M
2021-03-04 1.65 1.74 1.63 1.70 21.6M
2021-03-03 1.63 1.70 1.60 1.64 18.3M
2021-03-02 1.72 1.80 1.62 1.63 38.2M
2021-03-01 1.80 1.90 1.67 1.78 73.8M
2021-02-26 1.57 1.77 1.45 1.75 37.0M
2021-02-24 1.74 1.74 1.38 1.62 59.9M
2021-02-23 1.67 1.75 1.61 1.75 37.1M
2021-02-22 1.65 1.70 1.59 1.67 18.2M
2021-02-19 1.78 1.82 1.58 1.63 64.0M
2021-02-18 1.85 1.86 1.73 1.77 18.0M
2021-02-17 1.70 1.85 1.66 1.80 31.2M
2021-02-16 1.76 1.82 1.65 1.70 42.9M
2021-02-15 1.48 1.76 1.45 1.74 89.2M
2021-02-11 1.40 1.52 1.36 1.45 16.8M
2021-02-10 1.40 1.45 1.35 1.39 13.7M
2021-02-09 1.38 1.44 1.36 1.40 9.5M
2021-02-08 1.45 1.51 1.33 1.37 20.4M
2021-02-05 1.64 1.64 1.43 1.45 52.8M
2021-02-04 1.39 1.65 1.37 1.64 55.2M
2021-02-03 1.42 1.48 1.31 1.35 28.0M
2021-02-02 1.40 1.53 1.35 1.39 55.4M
2021-02-01 1.46 1.93 1.39 1.39 304.0M
2021-01-29 0.92 1.39 0.89 1.39 106.1M
2021-01-28 0.95 0.98 0.91 0.93 2.0M
2021-01-27 0.92 0.98 0.89 0.94 4.9M
2021-01-26 1.07 1.08 0.90 0.94 10.1M
2021-01-25 1.05 1.12 1.04 1.04 2.8M
2021-01-22 1.01 1.08 1.01 1.02 3.4M
2021-01-21 1.16 1.22 0.96 1.00 10.9M
2021-01-20 1.26 1.32 1.11 1.15 11.8M
2021-01-19 1.18 1.32 1.16 1.25 26.1M
2021-01-18 1.11 1.18 1.11 1.14 12.0M
2021-01-15 1.05 1.11 1.04 1.07 16.0M
2021-01-14 1.01 1.07 1.01 1.04 5.9M
2021-01-13 1.10 1.17 1.00 1.00 15.3M
2021-01-12 1.19 1.28 1.05 1.09 44.1M
2021-01-11 0.98 1.20 0.97 1.13 42.5M
2021-01-08 0.87 0.98 0.86 0.89 13.5M
2021-01-07 0.82 0.87 0.81 0.83 2.7M
2021-01-06 0.80 0.83 0.80 0.81 0.1M
2021-01-05 0.82 0.83 0.80 0.80 0.2M
2021-01-04 0.83 0.83 0.78 0.80 1.5M