Lm Funding America Inc (NQ: LMFA )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 1.060 1.090 1.060 1.060 38,664 -0.02(-1.85%)
Aug 11, 2022 1.100 1.100 1.080 1.080 48,141 +0.01(+0.93%)
Aug 10, 2022 1.070 1.120 1.020 1.070 380,476 +0.02(+1.90%)
Aug 09, 2022 1.080 1.080 1.032 1.050 42,935 -0.02(-1.87%)
Aug 08, 2022 1.090 1.100 1.060 1.070 96,150 +0.00(+0.00%)
Aug 05, 2022 1.060 1.100 1.030 1.070 96,517 -0.02(-1.83%)
Aug 04, 2022 1.140 1.158 1.070 1.090 82,482 -0.07(-6.03%)
Aug 03, 2022 1.070 1.170 1.070 1.160 191,943 +0.10(+9.43%)
Aug 02, 2022 1.110 1.110 1.040 1.060 92,446 -0.04(-3.64%)
Aug 01, 2022 1.010 1.130 1.000 1.100 136,737 +0.08(+7.84%)
Jul 29, 2022 0.9700 1.050 0.9600 1.020 110,199 +0.06(+6.25%)
Jul 28, 2022 0.9600 1.080 0.9221 0.9600 327,620 +0.00(+0.00%)
Jul 27, 2022 0.9100 0.9786 0.9100 0.9600 34,965 +0.04(+4.35%)
Jul 26, 2022 0.9600 0.9570 0.9100 0.9200 27,518 -0.02(-1.64%)
Jul 25, 2022 0.9579 0.9978 0.9350 0.9353 31,075 -0.03(-2.68%)
Jul 22, 2022 1.070 1.070 0.9550 0.9611 113,243 -0.09(-8.47%)
Jul 21, 2022 1.110 1.240 0.9900 1.050 255,091 -0.06(-5.41%)
Jul 20, 2022 0.9300 1.110 0.9230 1.110 427,605 +0.19(+20.64%)
Jul 19, 2022 0.9189 0.9340 0.9100 0.9201 77,990 +0.00(+0.48%)
Jul 18, 2022 0.8660 0.9160 0.8640 0.9157 64,202 +0.07(+8.05%)
Jul 15, 2022 0.8700 0.8704 0.8302 0.8475 31,851 +0.00(+0.28%)
Jul 14, 2022 0.8200 0.8700 0.8101 0.8451 49,333 -0.01(-1.46%)
Jul 13, 2022 0.8269 0.8599 0.7800 0.8576 164,464 +0.02(+2.58%)
Jul 12, 2022 0.8200 0.8526 0.8200 0.8360 24,049 +0.03(+3.21%)
Jul 11, 2022 0.8600 0.8600 0.7931 0.8100 13,156 -0.04(-4.31%)
Jul 08, 2022 0.7950 0.8740 0.7744 0.8465 87,615 +0.03(+4.01%)
Jul 07, 2022 0.7880 0.8140 0.7500 0.8139 61,945 +0.06(+7.86%)
Jul 06, 2022 0.7500 0.7859 0.7303 0.7546 109,679 +0.00(+0.65%)
Jul 05, 2022 0.7500 0.7725 0.7377 0.7497 180,942 -0.01(-1.16%)
Jul 01, 2022 0.8700 0.9500 0.7374 0.7585 307,450 -0.06(-6.92%)
Jun 30, 2022 0.8100 0.8150 0.7720 0.8149 63,112 +0.00(+0.60%)
Jun 29, 2022 0.8800 0.8800 0.7972 0.8100 120,189 -0.04(-4.71%)
Jun 28, 2022 0.8800 0.9347 0.8500 0.8500 165,281 -0.05(-5.56%)
Jun 27, 2022 0.8922 0.9560 0.8922 0.9000 254,294 +0.00(+0.00%)
Jun 24, 2022 0.8862 0.9000 0.8220 0.9000 124,415 +0.04(+4.41%)
Jun 23, 2022 0.8022 0.8931 0.8022 0.8620 78,902 +0.04(+4.94%)
Jun 22, 2022 0.9058 0.9100 0.7500 0.8214 247,974 -0.13(-13.77%)
Jun 21, 2022 0.8300 1.050 0.8300 0.9526 437,138 +0.12(+14.62%)
Jun 17, 2022 0.8000 0.9090 0.7901 0.8311 408,997 +0.04(+5.19%)
Jun 16, 2022 0.8666 0.8666 0.7783 0.7901 261,004 -0.09(-10.47%)
Jun 15, 2022 0.8600 0.9200 0.8600 0.8825 95,390 +0.02(+2.62%)
Jun 14, 2022 1.000 0.9980 0.8420 0.8600 263,153 -0.11(-10.96%)
Jun 13, 2022 1.070 1.100 0.8550 0.9659 416,311 -0.16(-14.52%)
Jun 10, 2022 1.060 1.170 1.010 1.130 326,536 +0.06(+5.61%)
Jun 09, 2022 1.090 1.110 1.045 1.070 123,729 -0.03(-2.73%)
Jun 08, 2022 1.120 1.170 1.000 1.100 179,689 -0.01(-0.90%)
Jun 07, 2022 1.170 1.180 1.110 1.110 99,647 -0.06(-5.13%)
Jun 06, 2022 1.460 1.460 1.040 1.170 491,433 -0.21(-15.22%)
Jun 03, 2022 1.400 1.424 1.370 1.380 18,683 -0.06(-4.17%)
Jun 02, 2022 1.450 1.450 1.360 1.440 92,252 +0.05(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.