Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lm Funding America Inc (NQ: LMFA )

2.990 -0.120 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.7000 0.8450 0.6979 0.7800 311,596 +0.07(+9.80%)
Apr 27, 2023 0.6975 0.7104 0.6975 0.7104 54,831 +0.01(+1.49%)
Apr 26, 2023 0.7200 0.7200 0.6966 0.7000 62,440 -0.02(-2.22%)
Apr 25, 2023 0.7079 0.7429 0.7079 0.7159 16,994 +0.00(+0.13%)
Apr 24, 2023 0.7200 0.7400 0.7075 0.7150 53,844 +0.01(+1.76%)
Apr 21, 2023 0.7300 0.7512 0.7001 0.7026 74,595 -0.05(-6.48%)
Apr 20, 2023 0.7200 0.7526 0.7220 0.7513 32,172 +0.00(+0.16%)
Apr 19, 2023 0.7539 0.7792 0.7280 0.7501 54,430 -0.01(-1.04%)
Apr 18, 2023 0.8200 0.8225 0.7502 0.7580 78,102 -0.04(-5.33%)
Apr 17, 2023 0.8610 0.9100 0.7910 0.8007 84,919 -0.05(-6.37%)
Apr 14, 2023 0.9400 0.9400 0.7940 0.8552 118,827 -0.08(-9.02%)
Apr 13, 2023 0.8900 0.9639 0.8900 0.9400 246,724 +0.07(+8.62%)
Apr 12, 2023 0.8300 0.8679 0.8300 0.8654 91,382 +0.04(+4.80%)
Apr 11, 2023 0.8054 0.8454 0.8054 0.8258 86,136 +0.03(+3.68%)
Apr 10, 2023 0.8000 0.8054 0.7805 0.7965 39,426 +0.02(+2.06%)
Apr 06, 2023 0.7654 0.8154 0.7654 0.7804 56,464 -0.01(-0.71%)
Apr 05, 2023 0.7620 0.7904 0.7620 0.7860 91,044 +0.02(+3.22%)
Apr 04, 2023 0.7600 0.7900 0.7525 0.7615 36,123 -0.03(-4.32%)
Apr 03, 2023 0.7800 0.8129 0.7504 0.7959 125,639 +0.02(+2.04%)
Mar 31, 2023 0.7454 0.7800 0.7398 0.7800 94,617 +0.04(+4.90%)
Mar 30, 2023 0.7200 0.7437 0.7160 0.7436 17,263 +0.02(+2.82%)
Mar 29, 2023 0.7245 0.7379 0.7200 0.7232 50,471 +0.01(+1.09%)
Mar 28, 2023 0.7729 0.7729 0.7009 0.7154 58,648 -0.05(-7.09%)
Mar 27, 2023 0.8400 0.8379 0.7679 0.7700 223,678 -0.07(-7.83%)
Mar 24, 2023 0.7929 0.8354 0.7906 0.8354 106,055 +0.04(+4.70%)
Mar 23, 2023 0.8154 0.8179 0.7954 0.7979 61,862 -0.02(-2.45%)
Mar 22, 2023 0.8100 0.8179 0.7979 0.8179 45,245 +0.01(+1.23%)
Mar 21, 2023 0.8254 0.8304 0.7600 0.8080 170,212 -0.02(-2.11%)
Mar 20, 2023 0.8000 0.8730 0.8000 0.8254 215,237 +0.02(+1.90%)
Mar 17, 2023 0.7560 0.8178 0.7400 0.8100 195,567 +0.06(+8.00%)
Mar 16, 2023 0.7400 0.7560 0.7304 0.7500 162,686 +0.02(+2.68%)
Mar 15, 2023 0.7500 0.7503 0.7304 0.7304 32,220 -0.02(-2.61%)
Mar 14, 2023 0.7500 0.7910 0.7304 0.7500 154,158 +0.02(+2.74%)
Mar 13, 2023 0.7100 0.7690 0.7013 0.7300 123,746 -0.00(-0.10%)
Mar 10, 2023 0.7307 0.7480 0.7305 0.7307 63,654 -0.01(-1.54%)
Mar 09, 2023 0.7586 0.7730 0.7300 0.7421 94,900 -0.01(-1.05%)
Mar 08, 2023 0.7877 0.8459 0.7500 0.7500 109,215 -0.04(-5.14%)
Mar 07, 2023 0.8200 0.8400 0.7604 0.7906 222,523 -0.05(-5.88%)
Mar 06, 2023 0.8600 0.8928 0.7760 0.8400 266,422 -0.02(-2.34%)
Mar 03, 2023 0.9900 1.030 0.8179 0.8601 421,383 -0.10(-10.31%)
Mar 02, 2023 1.110 1.110 0.9500 0.9590 524,110 -0.16(-14.38%)
Mar 01, 2023 1.280 1.300 1.020 1.120 899,346 -0.19(-14.50%)
Feb 28, 2023 1.350 1.415 1.210 1.310 524,176 +0.00(+0.18%)
Feb 27, 2023 1.330 1.479 1.265 1.308 1,149,272 +0.02(+1.37%)
Feb 24, 2023 1.270 1.330 1.180 1.290 540,047 +0.07(+5.74%)
Feb 23, 2023 1.120 1.220 1.100 1.220 179,810 +0.13(+11.93%)
Feb 22, 2023 1.250 1.258 1.000 1.090 473,348 -0.15(-12.10%)
Feb 21, 2023 1.420 1.420 1.230 1.240 396,480 -0.08(-6.06%)
Feb 17, 2023 1.180 1.340 1.160 1.320 525,194 +0.16(+13.79%)
Feb 16, 2023 1.110 1.190 1.055 1.160 263,081 +0.09(+8.41%)
Feb 15, 2023 1.070 1.080 1.010 1.070 236,211 +0.03(+2.88%)
Feb 14, 2023 0.9900 1.100 0.9602 1.040 549,310 +0.09(+9.24%)
Feb 13, 2023 0.7800 0.9710 0.7629 0.9520 470,616 +0.16(+20.51%)
Feb 10, 2023 0.7879 0.7904 0.7779 0.7900 19,697 -0.03(-3.66%)
Feb 09, 2023 0.8200 0.8300 0.7769 0.8200 56,757 +0.02(+2.51%)
Feb 08, 2023 0.8100 0.8200 0.7900 0.7999 70,389 -0.02(-1.85%)
Feb 07, 2023 0.7800 0.8200 0.7756 0.8150 117,989 -0.00(-0.11%)
Feb 06, 2023 0.7000 0.8350 0.6958 0.8159 381,043 +0.12(+17.26%)
Feb 03, 2023 0.7200 0.7494 0.6954 0.6958 98,736 -0.03(-4.03%)
Feb 02, 2023 0.6954 0.7599 0.6954 0.7250 83,293 +0.02(+3.03%)
Feb 01, 2023 0.7179 0.7229 0.7000 0.7037 47,280 -0.01(-1.64%)
Jan 31, 2023 0.7004 0.7272 0.7004 0.7154 57,975 +0.01(+2.05%)
Jan 30, 2023 0.7500 0.7454 0.7010 0.7010 25,279 -0.04(-5.64%)
Jan 27, 2023 0.7329 0.7429 0.7129 0.7429 55,677 +0.01(+1.71%)
Jan 26, 2023 0.7112 0.7679 0.7112 0.7304 50,870 +0.02(+2.70%)
Jan 25, 2023 0.7300 0.7466 0.7055 0.7112 10,713 -0.02(-2.59%)
Jan 24, 2023 0.7410 0.7629 0.7056 0.7301 57,889 +0.01(+1.11%)
Jan 23, 2023 0.7279 0.7554 0.7200 0.7221 26,404 +0.00(+0.47%)
Jan 20, 2023 0.7100 0.7217 0.7050 0.7187 56,545 +0.02(+2.22%)
Jan 19, 2023 0.7200 0.7234 0.7000 0.7031 12,127 -0.01(-1.80%)
Jan 18, 2023 0.8211 0.8670 0.7120 0.7160 86,734 -0.11(-12.80%)
Jan 17, 2023 0.8670 0.8670 0.8100 0.8211 73,208 +0.03(+3.94%)
Jan 13, 2023 0.7500 0.8320 0.7500 0.7900 129,749 +0.04(+4.64%)
Jan 12, 2023 0.6800 0.8080 0.6800 0.7550 220,494 +0.06(+7.86%)
Jan 11, 2023 0.7100 0.7169 0.6807 0.7000 23,152 +0.02(+2.81%)
Jan 10, 2023 0.6742 0.7100 0.6455 0.6809 15,607 +0.00(+0.12%)
Jan 09, 2023 0.6300 0.6900 0.6000 0.6801 29,467 +0.06(+9.69%)
Jan 06, 2023 0.6100 0.6300 0.5800 0.6200 45,976 +0.00(+0.26%)
Jan 05, 2023 0.5690 0.6201 0.5690 0.6184 70,651 +0.03(+4.81%)
Jan 04, 2023 0.5600 0.5999 0.5600 0.5900 19,910 +0.03(+5.34%)
Jan 03, 2023 0.5700 0.5754 0.5500 0.5601 7,646 +0.01(+1.47%)
Dec 30, 2022 0.5800 0.5857 0.5520 0.5520 26,238 -0.04(-6.44%)
Dec 29, 2022 0.6026 0.6141 0.5565 0.5900 21,545 -0.01(-2.07%)
Dec 28, 2022 0.6157 0.6300 0.6000 0.6025 12,995 -0.03(-5.12%)
Dec 27, 2022 0.6400 0.6400 0.6054 0.6350 27,386 -0.03(-4.91%)
Dec 23, 2022 0.6500 0.6699 0.6401 0.6678 43,755 +0.01(+1.23%)
Dec 22, 2022 0.6501 0.6999 0.6500 0.6597 50,251 +0.02(+3.05%)
Dec 21, 2022 0.6410 0.6898 0.6400 0.6402 47,925 -0.05(-7.67%)
Dec 20, 2022 0.6751 0.7050 0.6501 0.6934 57,549 -0.01(-0.80%)
Dec 19, 2022 0.6900 0.6990 0.6500 0.6990 61,970 +0.00(+0.00%)
Dec 16, 2022 0.7000 0.7000 0.6501 0.6990 21,090 +0.01(+1.30%)
Dec 15, 2022 0.6500 0.6900 0.6100 0.6900 71,138 +0.04(+6.96%)
Dec 14, 2022 0.6070 0.6499 0.6010 0.6451 43,738 +0.04(+5.95%)
Dec 13, 2022 0.6300 0.6402 0.6000 0.6089 37,374 -0.03(-4.40%)
Dec 12, 2022 0.6500 0.6600 0.6000 0.6369 20,777 -0.00(-0.02%)
Dec 09, 2022 0.6200 0.6400 0.6100 0.6370 41,796 +0.01(+1.13%)
Dec 08, 2022 0.5854 0.6300 0.5854 0.6299 67,691 +0.02(+3.65%)
Dec 07, 2022 0.6060 0.6300 0.5760 0.6077 105,341 -0.02(-3.63%)
Dec 06, 2022 0.6209 0.7919 0.6030 0.6306 434,779 +0.01(+1.55%)
Dec 05, 2022 0.6250 0.6500 0.6210 0.6210 20,004 -0.01(-1.44%)
Dec 02, 2022 0.6629 0.6710 0.6137 0.6301 84,163 -0.04(-5.96%)
Dec 01, 2022 0.6754 0.7014 0.6700 0.6700 68,029 +0.00(+0.00%)
Nov 30, 2022 0.7001 0.7272 0.5801 0.6700 109,173 -0.06(-8.09%)
Nov 29, 2022 0.7000 0.7290 0.7000 0.7290 19,013 +0.01(+1.97%)
Nov 28, 2022 0.7395 0.7473 0.7111 0.7149 46,506 -0.03(-3.39%)
Nov 25, 2022 0.7500 0.7500 0.7400 0.7400 9,187 -0.02(-2.30%)
Nov 23, 2022 0.7332 0.7871 0.7332 0.7574 30,064 +0.03(+3.63%)
Nov 22, 2022 0.7600 0.7737 0.7309 0.7309 16,045 -0.02(-2.04%)
Nov 21, 2022 0.7702 0.7987 0.7410 0.7461 42,214 -0.04(-4.80%)
Nov 18, 2022 0.7700 0.8040 0.7600 0.7837 59,059 +0.00(+0.49%)
Nov 17, 2022 0.7705 0.7829 0.7601 0.7799 21,428 +0.02(+2.21%)
Nov 16, 2022 0.7830 0.7910 0.7625 0.7630 34,908 -0.02(-2.69%)
Nov 15, 2022 0.8079 0.8127 0.7830 0.7841 37,204 -0.02(-1.99%)
Nov 14, 2022 0.8503 0.8504 0.7845 0.8000 105,046 -0.05(-5.55%)
Nov 11, 2022 0.8000 0.8500 0.7800 0.8470 59,546 +0.03(+3.93%)
Nov 10, 2022 0.8029 0.8454 0.7801 0.8150 84,737 +0.03(+4.46%)
Nov 09, 2022 0.8304 0.8304 0.7801 0.7802 28,540 -0.05(-6.00%)
Nov 08, 2022 0.9000 0.9000 0.8001 0.8300 77,749 -0.06(-7.20%)
Nov 07, 2022 0.8969 0.8998 0.8701 0.8944 18,513 +0.00(+0.49%)
Nov 04, 2022 0.8800 0.8954 0.8547 0.8900 51,042 +0.02(+2.01%)
Nov 03, 2022 0.9000 0.9052 0.8654 0.8725 29,847 -0.03(-3.06%)
Nov 02, 2022 0.9100 0.9253 0.8904 0.9000 34,232 -0.01(-1.49%)
Nov 01, 2022 1.000 1.000 0.9000 0.9136 37,169 -0.06(-6.05%)
Oct 31, 2022 1.000 1.000 0.9408 0.9724 18,883 -0.04(-3.68%)
Oct 28, 2022 0.9300 1.040 0.9279 1.010 151,219 +0.07(+6.89%)
Oct 27, 2022 0.9600 0.9700 0.9200 0.9444 20,681 +0.01(+1.01%)
Oct 26, 2022 0.9200 0.9760 0.9100 0.9350 29,667 +0.01(+1.08%)
Oct 25, 2022 0.8900 0.9299 0.8800 0.9250 35,513 +0.03(+3.26%)
Oct 24, 2022 0.9300 0.9451 0.8615 0.8958 12,253 -0.01(-1.56%)
Oct 21, 2022 0.9500 0.9500 0.8800 0.9100 37,256 -0.02(-1.87%)
Oct 20, 2022 0.9000 0.9529 0.8860 0.9273 21,322 +0.02(+1.90%)
Oct 19, 2022 0.9200 1.070 0.8800 0.9100 595,236 +0.01(+0.94%)
Oct 18, 2022 0.9325 0.9354 0.8950 0.9015 29,618 -0.01(-0.94%)
Oct 17, 2022 0.8951 0.9254 0.8951 0.9101 22,351 -0.01(-0.55%)
Oct 14, 2022 0.9400 0.9400 0.8526 0.9151 60,843 -0.03(-3.68%)
Oct 13, 2022 0.9207 0.9550 0.9207 0.9501 11,026 +0.00(+0.01%)
Oct 12, 2022 0.9976 0.9976 0.9401 0.9500 22,854 +0.00(+0.02%)
Oct 11, 2022 0.9796 1.000 0.9200 0.9498 64,527 -0.02(-1.62%)
Oct 10, 2022 0.9300 1.000 0.9300 0.9654 12,119 +0.03(+2.68%)
Oct 07, 2022 0.9334 0.9651 0.9330 0.9402 18,945 +0.01(+0.77%)
Oct 06, 2022 0.9600 1.000 0.9330 0.9330 25,511 -0.03(-2.81%)
Oct 05, 2022 0.9900 1.020 0.9317 0.9600 26,702 -0.04(-4.00%)
Oct 04, 2022 1.020 1.024 1.000 1.000 10,930 -0.03(-2.91%)
Oct 03, 2022 0.9600 1.030 0.9228 1.030 46,418 +0.06(+6.19%)
Sep 30, 2022 0.9949 1.000 0.9226 0.9700 10,844 +0.00(+0.38%)
Sep 29, 2022 0.9900 0.9998 0.9210 0.9663 20,305 -0.02(-2.38%)
Sep 28, 2022 1.010 1.020 0.9612 0.9899 10,335 +0.02(+2.05%)
Sep 27, 2022 0.9500 1.020 0.9508 0.9700 47,580 +0.00(+0.01%)
Sep 26, 2022 1.010 1.030 0.9425 0.9699 30,345 +0.01(+1.39%)
Sep 23, 2022 1.010 1.010 0.9554 0.9566 11,950 -0.04(-4.35%)
Sep 22, 2022 1.069 1.069 0.9758 1.000 59,845 -0.09(-8.25%)
Sep 21, 2022 1.120 1.130 1.070 1.090 14,212 -0.03(-2.68%)
Sep 20, 2022 1.160 1.160 1.106 1.120 28,154 -0.03(-2.61%)
Sep 19, 2022 1.160 1.162 1.130 1.150 13,887 -0.03(-2.54%)
Sep 16, 2022 1.230 1.260 1.120 1.180 71,011 -0.05(-4.07%)
Sep 15, 2022 1.240 1.253 1.210 1.230 25,444 +0.01(+0.82%)
Sep 14, 2022 1.270 1.300 1.200 1.220 141,556 -0.03(-2.18%)
Sep 13, 2022 1.290 1.290 1.190 1.247 67,334 -0.05(-4.06%)
Sep 12, 2022 1.260 1.380 1.260 1.300 117,511 +0.05(+4.00%)
Sep 09, 2022 1.140 1.290 1.140 1.250 165,291 +0.12(+10.62%)
Sep 08, 2022 1.170 1.200 1.120 1.130 98,214 -0.01(-0.88%)
Sep 07, 2022 1.153 1.168 1.130 1.140 29,770 -0.01(-0.88%)
Sep 06, 2022 1.140 1.190 1.130 1.150 35,962 -0.01(-0.85%)
Sep 02, 2022 1.160 1.230 1.140 1.160 73,780 -0.01(-0.85%)
Sep 01, 2022 1.270 1.295 1.140 1.170 221,625 -0.15(-11.04%)
Aug 31, 2022 1.290 1.320 1.230 1.315 87,142 +0.05(+3.55%)
Aug 30, 2022 1.320 1.340 1.240 1.270 97,885 -0.02(-1.55%)
Aug 29, 2022 1.240 1.300 1.236 1.290 46,028 +0.06(+4.88%)
Aug 26, 2022 1.360 1.360 1.200 1.230 67,848 -0.13(-9.56%)
Aug 25, 2022 1.460 1.520 1.330 1.360 244,921 -0.09(-6.21%)
Aug 24, 2022 1.210 1.500 1.210 1.450 467,919 +0.21(+16.94%)
Aug 23, 2022 1.150 1.270 1.140 1.240 219,105 +0.10(+8.77%)
Aug 22, 2022 1.380 1.580 1.140 1.140 1,106,064 -0.26(-18.57%)
Aug 19, 2022 1.360 1.410 1.190 1.400 423,072 +0.07(+5.26%)
Aug 18, 2022 1.210 1.360 1.120 1.330 918,574 +0.01(+0.76%)
Aug 17, 2022 1.120 1.860 1.090 1.320 5,489,239 +0.24(+22.22%)
Aug 16, 2022 1.060 1.090 1.050 1.080 50,209 +0.01(+0.93%)
Aug 15, 2022 1.050 1.090 1.055 1.070 42,850 +0.01(+0.94%)
Aug 12, 2022 1.060 1.090 1.060 1.060 39,664 -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%)
Jun 01, 2022 1.500 1.510 1.363 1.390 168,991 -0.10(-6.71%)
May 31, 2022 1.430 1.550 1.340 1.490 557,149 +0.11(+7.97%)
May 27, 2022 1.240 1.400 1.210 1.380 706,846 +0.10(+7.81%)
May 26, 2022 1.210 1.300 1.210 1.280 48,881 +0.06(+4.92%)
May 25, 2022 1.300 1.300 1.220 1.220 35,855 -0.08(-6.15%)
May 24, 2022 1.230 1.310 1.210 1.300 35,995 +0.04(+3.17%)
May 23, 2022 1.240 1.300 1.230 1.260 19,300 +0.03(+2.44%)
May 20, 2022 1.280 1.320 1.190 1.230 44,805 -0.09(-6.82%)
May 19, 2022 1.160 1.370 1.160 1.320 117,894 +0.16(+13.79%)
May 18, 2022 1.230 1.297 1.150 1.160 128,996 -0.10(-7.94%)
May 17, 2022 1.300 1.300 1.171 1.260 103,083 -0.03(-2.33%)
May 16, 2022 1.220 1.325 1.180 1.290 213,945 +0.08(+6.61%)
May 13, 2022 1.150 1.267 1.140 1.210 194,565 +0.11(+10.00%)
May 12, 2022 1.150 1.190 1.060 1.100 254,331 -0.04(-3.51%)
May 11, 2022 1.640 1.650 1.120 1.140 304,894 -0.49(-30.06%)
May 10, 2022 1.860 1.880 1.560 1.630 151,764 -0.20(-10.93%)
May 09, 2022 2.300 2.300 1.800 1.830 139,767 -0.45(-19.74%)
May 06, 2022 2.400 2.400 2.121 2.280 178,445 -0.04(-1.72%)
May 05, 2022 2.300 2.385 2.230 2.320 205,325 +0.04(+1.75%)
May 04, 2022 2.280 2.290 2.230 2.280 34,085 -0.02(-0.87%)
May 03, 2022 2.290 2.345 2.280 2.300 24,658 -0.03(-1.29%)
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.