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

Lm Funding America Inc (NQ: LMFA )

2.457 -0.163 (-6.23%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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 29, 2024 2.640 2.700 2.590 2.620 17,031 -0.10(-3.68%)
Apr 26, 2024 2.740 2.790 2.560 2.720 34,092 +0.03(+1.12%)
Apr 25, 2024 2.700 2.730 2.578 2.690 17,984 -0.04(-1.47%)
Apr 24, 2024 2.830 2.830 2.680 2.730 14,762 -0.08(-2.85%)
Apr 23, 2024 2.750 2.980 2.750 2.810 56,336 +0.06(+2.18%)
Apr 22, 2024 2.600 2.750 2.440 2.750 39,991 +0.16(+6.18%)
Apr 19, 2024 2.680 2.830 2.550 2.590 69,980 -0.08(-3.00%)
Apr 18, 2024 2.520 2.780 2.450 2.670 22,737 +0.17(+6.80%)
Apr 17, 2024 2.460 2.595 2.313 2.500 31,276 +0.06(+2.46%)
Apr 16, 2024 2.570 2.820 2.380 2.440 51,509 -0.17(-6.58%)
Apr 15, 2024 2.800 2.990 2.610 2.612 42,470 -0.21(-7.38%)
Apr 12, 2024 3.050 3.060 2.800 2.820 58,283 -0.19(-6.32%)
Apr 11, 2024 3.200 3.200 2.920 3.010 45,058 -0.27(-8.23%)
Apr 10, 2024 3.270 3.288 3.100 3.280 22,542 -0.02(-0.61%)
Apr 09, 2024 3.360 3.440 3.190 3.300 50,273 -0.02(-0.60%)
Apr 08, 2024 3.410 3.580 3.220 3.320 75,912 +0.07(+2.15%)
Apr 05, 2024 3.300 3.458 3.220 3.250 32,766 -0.09(-2.69%)
Apr 04, 2024 3.300 3.520 3.280 3.340 78,250 +0.00(+0.00%)
Apr 03, 2024 3.200 3.469 3.100 3.340 66,484 +0.12(+3.73%)
Apr 02, 2024 3.250 3.320 3.110 3.220 85,403 -0.21(-6.12%)
Apr 01, 2024 3.770 3.770 3.321 3.430 149,402 -0.23(-6.28%)
Mar 28, 2024 3.250 3.740 3.200 3.660 191,230 +0.46(+14.38%)
Mar 27, 2024 3.000 3.230 2.885 3.200 112,129 +0.32(+11.11%)
Mar 26, 2024 2.990 2.990 2.780 2.880 45,542 -0.15(-4.95%)
Mar 25, 2024 2.720 3.058 2.700 3.030 238,621 +0.36(+13.48%)
Mar 22, 2024 2.820 2.850 2.550 2.670 90,225 -0.23(-7.93%)
Mar 21, 2024 2.860 2.990 2.860 2.900 43,976 -0.03(-1.02%)
Mar 20, 2024 2.700 2.930 2.630 2.930 173,155 +0.21(+7.72%)
Mar 19, 2024 2.750 2.750 2.560 2.720 214,185 -0.15(-5.23%)
Mar 18, 2024 3.140 3.357 2.870 2.870 153,789 -0.31(-9.75%)
Mar 15, 2024 3.030 3.230 2.860 3.180 623,179 +0.13(+4.26%)
Mar 14, 2024 3.250 3.310 3.010 3.050 195,814 -0.26(-7.85%)
Mar 13, 2024 3.260 3.580 3.180 3.310 205,489 +0.05(+1.53%)
Mar 12, 2024 3.260 3.550 3.060 3.260 453,784 +2.69(+476.48%)
Mar 11, 2024 0.4941 0.6100 0.4774 0.5655 6,045,983 +0.13(+30.27%)
Mar 08, 2024 0.4600 0.4645 0.4012 0.4341 1,996,902 -0.04(-9.37%)
Mar 07, 2024 0.4600 0.5200 0.4600 0.4790 247,445 +0.00(+0.42%)
Mar 06, 2024 0.4788 0.5000 0.4506 0.4770 442,469 +0.00(+0.00%)
Mar 05, 2024 0.5400 0.5697 0.4655 0.4770 733,950 -0.10(-17.62%)
Mar 04, 2024 0.5972 0.6182 0.5520 0.5790 820,881 +0.01(+1.94%)
Mar 01, 2024 0.5500 0.5700 0.5296 0.5680 391,655 -0.01(-1.05%)
Feb 29, 2024 0.5394 0.6099 0.5300 0.5740 1,276,375 +0.03(+6.38%)
Feb 28, 2024 0.5700 0.6400 0.5220 0.5396 2,082,631 +0.00(+0.88%)
Feb 27, 2024 0.5600 0.5800 0.5150 0.5349 948,046 -0.01(-0.94%)
Feb 26, 2024 0.4900 0.5500 0.4753 0.5400 801,506 +0.06(+12.73%)
Feb 23, 2024 0.5200 0.5200 0.4318 0.4790 139,736 -0.05(-9.45%)
Feb 22, 2024 0.5000 0.5300 0.4753 0.5290 294,121 +0.02(+3.93%)
Feb 21, 2024 0.5300 0.5500 0.4800 0.5090 283,950 -0.04(-6.95%)
Feb 20, 2024 0.5900 0.5999 0.5148 0.5470 392,941 -0.05(-8.68%)
Feb 16, 2024 0.6200 0.6293 0.5700 0.5990 657,619 +0.01(+1.53%)
Feb 15, 2024 0.5450 0.7300 0.5405 0.5900 4,105,920 +0.07(+13.88%)
Feb 14, 2024 0.5200 0.5439 0.4900 0.5181 455,829 +0.03(+5.82%)
Feb 13, 2024 0.4700 0.5170 0.4451 0.4896 241,311 -0.01(-2.41%)
Feb 12, 2024 0.4800 0.5489 0.4650 0.5017 514,828 +0.03(+5.40%)
Feb 09, 2024 0.4700 0.4900 0.4532 0.4760 505,832 +0.05(+10.67%)
Feb 08, 2024 0.3925 0.4445 0.3900 0.4301 398,243 +0.02(+5.42%)
Feb 07, 2024 0.4060 0.4343 0.3670 0.4080 423,317 -0.03(-7.06%)
Feb 06, 2024 0.4380 0.4511 0.4003 0.4390 317,289 +0.00(+0.23%)
Feb 05, 2024 0.4780 0.4795 0.4212 0.4380 196,357 -0.04(-8.37%)
Feb 02, 2024 0.4600 0.4940 0.4510 0.4780 61,711 +0.01(+1.49%)
Feb 01, 2024 0.5169 0.5169 0.4505 0.4710 290,760 -0.06(-10.96%)
Jan 31, 2024 0.5080 0.5400 0.4734 0.5290 198,162 +0.00(+0.57%)
Jan 30, 2024 0.5292 0.5689 0.4910 0.5260 483,580 -0.00(-0.57%)
Jan 29, 2024 0.5106 0.5390 0.4901 0.5290 185,172 +0.03(+5.80%)
Jan 26, 2024 0.4410 0.5000 0.4410 0.5000 471,389 +0.06(+13.90%)
Jan 25, 2024 0.4502 0.4600 0.4200 0.4390 155,055 -0.03(-6.40%)
Jan 24, 2024 0.4450 0.4990 0.4300 0.4690 265,332 +0.02(+3.60%)
Jan 23, 2024 0.4522 0.4790 0.4302 0.4527 193,723 -0.01(-1.80%)
Jan 22, 2024 0.4500 0.4740 0.4135 0.4610 313,357 +0.02(+5.47%)
Jan 19, 2024 0.4290 0.4500 0.3911 0.4371 329,770 +0.01(+1.89%)
Jan 18, 2024 0.5200 0.5335 0.3887 0.4290 592,464 -0.08(-15.70%)
Jan 17, 2024 0.4900 0.5119 0.4550 0.5089 308,466 -0.00(-0.02%)
Jan 16, 2024 0.5400 0.5459 0.4800 0.5090 421,939 -0.02(-3.78%)
Jan 12, 2024 0.6390 0.6390 0.4799 0.5290 1,063,562 -0.13(-19.71%)
Jan 11, 2024 0.7210 0.7580 0.6110 0.6589 1,070,479 -0.05(-7.20%)
Jan 10, 2024 0.6800 0.7440 0.6501 0.7100 641,310 +0.00(+0.57%)
Jan 09, 2024 0.7190 0.7190 0.6554 0.7060 752,077 +0.01(+1.15%)
Jan 08, 2024 0.6800 0.7400 0.6400 0.6980 1,590,543 +0.06(+9.16%)
Jan 05, 2024 0.7199 0.7199 0.5700 0.6394 748,582 -0.08(-11.15%)
Jan 04, 2024 0.7013 0.7631 0.6365 0.7196 1,030,935 +0.03(+4.35%)
Jan 03, 2024 0.6200 0.6927 0.5402 0.6896 1,390,896 +0.06(+9.65%)
Jan 02, 2024 0.6780 0.7149 0.6010 0.6289 1,640,696 +0.01(+2.01%)
Dec 29, 2023 0.7901 0.7982 0.5574 0.6165 2,887,488 -0.12(-16.24%)
Dec 28, 2023 0.9200 0.9200 0.6613 0.7360 3,322,739 -0.18(-19.56%)
Dec 27, 2023 0.7200 0.9700 0.7200 0.9150 4,168,148 +0.23(+32.61%)
Dec 26, 2023 0.5900 0.7130 0.5800 0.6900 2,791,315 +0.11(+19.38%)
Dec 22, 2023 0.5000 0.5827 0.4801 0.5780 2,855,102 +0.12(+27.17%)
Dec 21, 2023 0.4100 0.4606 0.3851 0.4545 926,438 +0.05(+13.65%)
Dec 20, 2023 0.4017 0.4299 0.3750 0.3999 1,153,562 +0.01(+1.47%)
Dec 19, 2023 0.4000 0.4350 0.3705 0.3941 1,523,872 +0.03(+7.50%)
Dec 18, 2023 0.3100 0.3770 0.3007 0.3666 1,655,984 +0.06(+18.26%)
Dec 15, 2023 0.3700 0.3739 0.3043 0.3100 1,754,046 -0.07(-18.12%)
Dec 14, 2023 0.3320 0.3950 0.3320 0.3786 833,879 +0.03(+8.17%)
Dec 13, 2023 0.3400 0.3620 0.3233 0.3500 999,305 +0.02(+6.09%)
Dec 12, 2023 0.3500 0.3500 0.3233 0.3299 404,385 -0.00(-0.33%)
Dec 11, 2023 0.3425 0.3850 0.3240 0.3310 1,399,424 -0.01(-2.36%)
Dec 08, 2023 0.3000 0.3500 0.3000 0.3390 1,090,323 +0.04(+11.66%)
Dec 07, 2023 0.3090 0.3140 0.2850 0.3036 736,281 -0.02(-6.56%)
Dec 06, 2023 0.3600 0.3600 0.3023 0.3249 1,576,576 -0.01(-4.27%)
Dec 05, 2023 0.3484 0.4099 0.3250 0.3394 7,325,740 +0.00(+0.41%)
Dec 04, 2023 0.3398 0.3953 0.3151 0.3380 2,226,291 +0.02(+5.30%)
Dec 01, 2023 0.3053 0.3378 0.3053 0.3210 204,749 +0.01(+3.35%)
Nov 30, 2023 0.3200 0.3300 0.3000 0.3106 125,065 -0.02(-5.02%)
Nov 29, 2023 0.3228 0.3398 0.3220 0.3270 86,189 +0.00(+1.30%)
Nov 28, 2023 0.3173 0.3304 0.3072 0.3228 333,691 +0.01(+3.79%)
Nov 27, 2023 0.3000 0.3375 0.2951 0.3110 391,986 +0.01(+2.78%)
Nov 24, 2023 0.2800 0.3050 0.2725 0.3026 209,588 +0.02(+8.07%)
Nov 22, 2023 0.2800 0.2889 0.2721 0.2800 182,763 +0.00(+0.32%)
Nov 21, 2023 0.3030 0.3030 0.2791 0.2791 168,205 -0.02(-7.74%)
Nov 20, 2023 0.2950 0.3254 0.2950 0.3025 222,904 +0.01(+4.27%)
Nov 17, 2023 0.3129 0.3200 0.2806 0.2901 332,688 -0.03(-9.63%)
Nov 16, 2023 0.3772 0.3850 0.3104 0.3210 508,732 -0.06(-15.75%)
Nov 15, 2023 0.4200 0.4297 0.3670 0.3810 2,182,536 -0.01(-2.31%)
Nov 14, 2023 0.3799 0.4024 0.3626 0.3900 75,322 +0.00(+0.03%)
Nov 13, 2023 0.4056 0.4174 0.3600 0.3899 61,333 -0.01(-2.52%)
Nov 10, 2023 0.3959 0.4136 0.3801 0.4000 41,875 -0.01(-3.31%)
Nov 09, 2023 0.4005 0.4498 0.4001 0.4137 196,677 -0.01(-1.26%)
Nov 08, 2023 0.4000 0.4200 0.3802 0.4190 35,521 +0.02(+4.49%)
Nov 07, 2023 0.3946 0.4260 0.3782 0.4010 27,263 -0.01(-1.69%)
Nov 06, 2023 0.4251 0.4251 0.3800 0.4079 61,543 -0.01(-2.23%)
Nov 03, 2023 0.3838 0.4290 0.3800 0.4172 161,813 +0.02(+4.30%)
Nov 02, 2023 0.3739 0.4000 0.3550 0.4000 161,507 +0.02(+5.88%)
Nov 01, 2023 0.3850 0.3950 0.3441 0.3778 240,659 -0.01(-2.38%)
Oct 31, 2023 0.3700 0.3870 0.3620 0.3870 92,389 +0.01(+1.84%)
Oct 30, 2023 0.3710 0.3900 0.3710 0.3800 142,925 -0.01(-2.31%)
Oct 27, 2023 0.3864 0.4000 0.3703 0.3890 97,930 -0.01(-2.75%)
Oct 26, 2023 0.3800 0.4004 0.3620 0.4000 242,887 -0.04(-9.09%)
Oct 25, 2023 0.3670 0.4950 0.3300 0.4400 1,417,024 +0.07(+18.03%)
Oct 24, 2023 0.4320 0.4521 0.3561 0.3728 2,053,577 -0.04(-9.54%)
Oct 23, 2023 0.4600 0.4710 0.3760 0.4121 2,729,376 -0.05(-11.43%)
Oct 20, 2023 0.4200 0.5259 0.4200 0.4653 5,245,323 +0.06(+13.49%)
Oct 19, 2023 0.4300 0.4400 0.4000 0.4100 68,588 -0.03(-7.80%)
Oct 18, 2023 0.4300 0.4490 0.4000 0.4447 45,183 +0.03(+6.13%)
Oct 17, 2023 0.3909 0.4496 0.3800 0.4190 38,129 -0.00(-1.11%)
Oct 16, 2023 0.4079 0.4460 0.4090 0.4237 16,244 +0.00(+0.88%)
Oct 13, 2023 0.4250 0.4300 0.3860 0.4200 40,724 +0.00(+0.00%)
Oct 12, 2023 0.4075 0.4750 0.4075 0.4200 8,271 +0.02(+4.43%)
Oct 11, 2023 0.4499 0.4500 0.4011 0.4022 47,437 -0.05(-10.60%)
Oct 10, 2023 0.4110 0.4790 0.4010 0.4499 3,619 +0.03(+7.12%)
Oct 09, 2023 0.4500 0.4550 0.3821 0.4200 46,309 -0.03(-6.71%)
Oct 06, 2023 0.4700 0.4778 0.4501 0.4502 6,641 -0.02(-3.76%)
Oct 05, 2023 0.4804 0.4853 0.4678 0.4678 30,796 -0.01(-2.54%)
Oct 04, 2023 0.5043 0.5043 0.4600 0.4800 11,702 -0.00(-0.21%)
Oct 03, 2023 0.4813 0.4945 0.4660 0.4810 9,918 -0.03(-5.76%)
Oct 02, 2023 0.5030 0.5110 0.4902 0.5104 40,932 +0.02(+4.59%)
Sep 29, 2023 0.4800 0.4951 0.4660 0.4880 7,689 +0.01(+2.07%)
Sep 28, 2023 0.4874 0.4875 0.4660 0.4781 27,889 +0.00(+0.44%)
Sep 27, 2023 0.4999 0.4999 0.4760 0.4760 21,535 -0.02(-3.97%)
Sep 26, 2023 0.4800 0.5000 0.4760 0.4957 14,025 +0.02(+3.92%)
Sep 25, 2023 0.5000 0.4899 0.4760 0.4770 47,312 -0.03(-6.47%)
Sep 22, 2023 0.5274 0.5323 0.5005 0.5100 18,486 -0.01(-2.67%)
Sep 21, 2023 0.5500 0.5599 0.5240 0.5240 49,883 -0.04(-6.41%)
Sep 20, 2023 0.5504 0.5670 0.5504 0.5599 13,485 +0.00(+0.77%)
Sep 19, 2023 0.5500 0.5629 0.5500 0.5556 28,606 -0.00(-0.82%)
Sep 18, 2023 0.5625 0.6150 0.5500 0.5602 95,676 -0.05(-8.91%)
Sep 15, 2023 0.5743 0.6150 0.5625 0.6150 52,148 +0.04(+6.77%)
Sep 14, 2023 0.5790 0.5849 0.5537 0.5760 7,857 +0.02(+3.97%)
Sep 13, 2023 0.5639 0.5800 0.5522 0.5540 10,945 -0.01(-1.07%)
Sep 12, 2023 0.5610 0.5800 0.5505 0.5600 14,418 -0.00(-0.18%)
Sep 11, 2023 0.5700 0.5800 0.5600 0.5610 21,172 -0.02(-3.28%)
Sep 08, 2023 0.5700 0.5800 0.5600 0.5800 4,820 -0.01(-1.66%)
Sep 07, 2023 0.6000 0.6000 0.5583 0.5898 16,627 +0.00(+0.73%)
Sep 06, 2023 0.5750 0.6004 0.5750 0.5855 4,743 -0.01(-0.85%)
Sep 05, 2023 0.5800 0.6000 0.5800 0.5905 8,445 +0.01(+2.34%)
Sep 01, 2023 0.5690 0.5852 0.5690 0.5770 42,938 +0.00(+0.14%)
Aug 31, 2023 0.6299 0.6300 0.5700 0.5762 108,444 -0.05(-8.54%)
Aug 30, 2023 0.6325 0.6392 0.6110 0.6300 52,978 -0.01(-1.56%)
Aug 29, 2023 0.6250 0.6560 0.6250 0.6400 193,113 +0.01(+2.17%)
Aug 28, 2023 0.6104 0.6275 0.6079 0.6264 9,092 +0.02(+3.47%)
Aug 25, 2023 0.6079 0.6153 0.6051 0.6054 26,918 +0.00(+0.07%)
Aug 24, 2023 0.6026 0.6122 0.6005 0.6050 16,972 -0.01(-0.88%)
Aug 23, 2023 0.5775 0.6104 0.5775 0.6104 22,833 +0.02(+2.76%)
Aug 22, 2023 0.5814 0.5949 0.5706 0.5940 9,115 -0.00(-0.17%)
Aug 21, 2023 0.5710 0.5950 0.5601 0.5950 15,657 +0.01(+2.41%)
Aug 18, 2023 0.5600 0.5900 0.5510 0.5810 59,526 -0.01(-1.11%)
Aug 17, 2023 0.5900 0.5970 0.5804 0.5875 34,485 +0.00(+0.07%)
Aug 16, 2023 0.6300 0.6300 0.5870 0.5871 114,091 -0.04(-6.51%)
Aug 15, 2023 0.6329 0.6375 0.6279 0.6280 56,618 -0.00(-0.08%)
Aug 14, 2023 0.7300 0.7254 0.6280 0.6285 761,498 -0.07(-10.23%)
Aug 11, 2023 0.7010 0.7254 0.7000 0.7001 39,635 -0.00(-0.11%)
Aug 10, 2023 0.7100 0.7200 0.7000 0.7009 37,564 -0.02(-2.71%)
Aug 09, 2023 0.7000 0.7204 0.6901 0.7204 80,214 +0.03(+4.39%)
Aug 08, 2023 0.6990 0.7098 0.6901 0.6901 26,635 -0.01(-1.41%)
Aug 07, 2023 0.6804 0.7098 0.6804 0.7000 24,309 +0.00(+0.00%)
Aug 04, 2023 0.6904 0.7001 0.6715 0.7000 75,206 +0.02(+2.44%)
Aug 03, 2023 0.6875 0.6899 0.6833 0.6833 10,580 -0.01(-0.97%)
Aug 02, 2023 0.6950 0.6950 0.6875 0.6900 15,767 -0.01(-1.32%)
Aug 01, 2023 0.6927 0.7000 0.6905 0.6992 25,087 +0.01(+1.27%)
Jul 31, 2023 0.6900 0.7100 0.6802 0.6904 15,542 +0.00(+0.07%)
Jul 28, 2023 0.6827 0.7100 0.6827 0.6899 88,042 +0.02(+2.97%)
Jul 27, 2023 0.6959 0.7080 0.6603 0.6700 48,627 -0.03(-4.26%)
Jul 26, 2023 0.6879 0.7100 0.6805 0.6998 33,034 +0.01(+1.42%)
Jul 25, 2023 0.7100 0.7289 0.6880 0.6900 65,809 -0.03(-4.19%)
Jul 24, 2023 0.7200 0.7500 0.7100 0.7202 34,472 +0.01(+1.15%)
Jul 21, 2023 0.7155 0.7430 0.7100 0.7120 24,465 -0.03(-3.78%)
Jul 20, 2023 0.7390 0.7410 0.7299 0.7400 33,138 -0.00(-0.13%)
Jul 19, 2023 0.7100 0.7612 0.7100 0.7410 42,065 +0.03(+4.37%)
Jul 18, 2023 0.7223 0.7284 0.7100 0.7100 42,299 -0.00(-0.28%)
Jul 17, 2023 0.7220 0.7639 0.7120 0.7120 59,838 -0.02(-2.32%)
Jul 14, 2023 0.8067 0.8067 0.7221 0.7289 183,233 -0.04(-5.46%)
Jul 13, 2023 0.7400 0.8611 0.7100 0.7710 774,112 +0.03(+4.18%)
Jul 12, 2023 0.7300 0.7740 0.7300 0.7401 186,506 +0.04(+4.98%)
Jul 11, 2023 0.6857 0.7247 0.6857 0.7050 43,052 -0.00(-0.34%)
Jul 10, 2023 0.7000 0.7203 0.6923 0.7074 88,747 +0.01(+1.10%)
Jul 07, 2023 0.6900 0.7210 0.6900 0.6997 14,208 -0.01(-1.45%)
Jul 06, 2023 0.7401 0.7493 0.6810 0.7100 80,508 -0.01(-1.38%)
Jul 05, 2023 0.7105 0.7200 0.7010 0.7199 16,047 +0.00(+0.21%)
Jul 03, 2023 0.7000 0.7200 0.6920 0.7184 11,436 +0.02(+2.61%)
Jun 30, 2023 0.7199 0.7199 0.6902 0.7001 19,939 +0.00(+0.00%)
Jun 29, 2023 0.7000 0.7220 0.6903 0.7001 23,154 +0.00(+0.59%)
Jun 28, 2023 0.7900 0.7900 0.6801 0.6960 106,678 -0.07(-9.66%)
Jun 27, 2023 0.7700 0.7998 0.7470 0.7704 101,652 -0.03(-4.07%)
Jun 26, 2023 0.8200 0.8300 0.7810 0.8031 62,093 -0.02(-3.01%)
Jun 23, 2023 0.7222 0.8330 0.7222 0.8280 252,062 +0.05(+6.17%)
Jun 22, 2023 0.7580 0.7930 0.7210 0.7799 90,222 +0.00(+0.50%)
Jun 21, 2023 0.6885 0.7760 0.6885 0.7760 190,294 +0.07(+10.46%)
Jun 20, 2023 0.6982 0.7200 0.6960 0.7025 16,694 -0.02(-2.40%)
Jun 16, 2023 0.7064 0.7200 0.6796 0.7198 51,234 +0.02(+3.32%)
Jun 15, 2023 0.6900 0.7399 0.6750 0.6967 46,550 +0.01(+0.96%)
Jun 14, 2023 0.7100 0.7280 0.6900 0.6901 127,366 -0.02(-2.82%)
Jun 13, 2023 0.7196 0.7396 0.6800 0.7101 37,713 -0.03(-4.01%)
Jun 12, 2023 0.7100 0.7500 0.7002 0.7398 72,259 +0.02(+2.49%)
Jun 09, 2023 0.6935 0.7360 0.6935 0.7218 112,496 +0.03(+4.08%)
Jun 08, 2023 0.6900 0.7098 0.6700 0.6935 47,059 +0.01(+1.84%)
Jun 07, 2023 0.7300 0.7300 0.6610 0.6810 47,869 -0.01(-2.16%)
Jun 06, 2023 0.7100 0.7300 0.6660 0.6960 66,395 -0.01(-0.91%)
Jun 05, 2023 0.7100 0.7286 0.6558 0.7024 78,968 -0.03(-3.53%)
Jun 02, 2023 0.7350 0.7350 0.7210 0.7281 30,138 -0.01(-0.94%)
Jun 01, 2023 0.7400 0.7400 0.7089 0.7350 82,712 +0.02(+2.08%)
May 31, 2023 0.7473 0.7473 0.6303 0.7200 154,019 -0.02(-2.05%)
May 30, 2023 0.7700 0.7700 0.7206 0.7351 48,031 -0.00(-0.03%)
May 26, 2023 0.7296 0.7494 0.7200 0.7353 33,561 +0.01(+0.78%)
May 25, 2023 0.7550 0.7700 0.7204 0.7296 88,317 -0.02(-2.76%)
May 24, 2023 0.7520 0.7896 0.7501 0.7503 56,056 -0.02(-2.27%)
May 23, 2023 0.7700 0.8099 0.7500 0.7677 121,736 +0.02(+2.18%)
May 22, 2023 0.7501 0.7700 0.7501 0.7513 60,328 +0.00(+0.15%)
May 19, 2023 0.7700 0.7946 0.7501 0.7502 77,799 -0.02(-2.32%)
May 18, 2023 0.8300 0.8400 0.7680 0.7680 192,989 -0.09(-10.47%)
May 17, 2023 0.7760 0.8578 0.7720 0.8578 507,481 +0.06(+7.22%)
May 16, 2023 0.8499 0.8790 0.7861 0.8000 1,407,241 -0.24(-23.08%)
May 15, 2023 1.290 1.370 0.8905 1.040 41,823,312 +0.30(+39.99%)
May 12, 2023 0.7400 0.7500 0.7200 0.7429 15,418 +0.01(+1.77%)
May 11, 2023 0.7294 0.7441 0.7129 0.7300 13,374 -0.02(-2.24%)
May 10, 2023 0.7150 0.7467 0.7100 0.7467 22,760 +0.02(+2.29%)
May 09, 2023 0.7237 0.7478 0.7100 0.7300 32,129 -0.00(-0.61%)
May 08, 2023 0.7600 0.7587 0.7029 0.7345 357,999 -0.01(-1.20%)
May 05, 2023 0.7355 0.7586 0.7355 0.7434 8,531 -0.01(-1.21%)
May 04, 2023 0.7255 0.7525 0.7255 0.7525 39,502 +0.02(+3.38%)
May 03, 2023 0.7324 0.7428 0.7225 0.7279 25,394 -0.00(-0.48%)
May 02, 2023 0.7279 0.7323 0.7212 0.7314 18,266 +0.00(+0.19%)
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.