Lm Funding America Inc (NQ: LMFA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.600	3.600	3.300	3.500	253,202	-0.08(-2.37%)
Nov 27, 2020	3.550	3.675	3.305	3.585	351,560	+0.16(+4.64%)
Nov 25, 2020	3.300	3.500	3.170	3.426	235,880	+0.13(+3.82%)
Nov 24, 2020	3.050	3.350	3.050	3.300	197,970	+0.20(+6.45%)
Nov 23, 2020	3.100	3.150	3.000	3.100	77,846	-0.04(-1.38%)
Nov 20, 2020	2.900	3.200	2.800	3.143	249,500	+0.19(+6.56%)
Nov 19, 2020	3.050	3.050	2.850	2.950	109,476	-0.10(-3.28%)
Nov 18, 2020	3.150	3.150	2.950	3.050	90,326	+0.07(+2.35%)
Nov 17, 2020	2.900	3.050	2.863	2.980	162,553	+0.03(+1.02%)
Nov 16, 2020	2.900	2.950	2.850	2.950	81,000	+0.08(+2.77%)
Nov 13, 2020	3.050	3.050	2.805	2.870	105,600	-0.20(-6.50%)
Nov 12, 2020	2.809	3.300	2.809	3.070	449,979	+0.22(+7.72%)
Nov 11, 2020	2.825	2.950	2.706	2.850	90,348	+0.06(+2.13%)
Nov 10, 2020	2.750	2.837	2.735	2.791	54,531	+0.01(+0.23%)
Nov 09, 2020	2.810	2.944	2.740	2.784	172,191	+0.03(+1.20%)
Nov 06, 2020	2.808	2.850	2.704	2.751	70,520	-0.09(-3.08%)
Nov 05, 2020	2.869	2.927	2.800	2.838	60,133	+0.01(+0.30%)
Nov 04, 2020	2.969	2.969	2.760	2.830	53,691	-0.12(-4.07%)
Nov 03, 2020	2.900	3.050	2.850	2.950	51,113	+0.10(+3.51%)
Nov 02, 2020	2.800	2.900	2.700	2.850	82,592	+0.03(+0.92%)
Oct 30, 2020	2.889	2.899	2.644	2.824	84,660	-0.08(-2.62%)
Oct 29, 2020	2.850	2.950	2.750	2.900	61,705	+0.10(+3.57%)
Oct 28, 2020	2.750	2.900	2.750	2.800	143,520	-0.15(-5.07%)
Oct 27, 2020	3.000	3.090	2.928	2.950	57,372	-0.05(-1.52%)
Oct 26, 2020	3.200	3.200	2.881	2.995	187,849	-0.21(-6.41%)
Oct 23, 2020	3.195	3.350	3.075	3.200	189,080	+0.00(+0.00%)
Oct 22, 2020	3.208	3.350	3.168	3.200	180,980	-0.15(-4.48%)
Oct 21, 2020	3.200	3.450	3.050	3.350	309,577	+0.20(+6.35%)
Oct 20, 2020	3.300	3.300	3.100	3.150	180,863	-0.10(-3.08%)
Oct 19, 2020	3.400	3.400	3.200	3.250	162,196	-0.20(-5.77%)
Oct 16, 2020	3.355	3.500	3.351	3.449	203,620	+0.05(+1.44%)
Oct 15, 2020	3.250	3.600	3.200	3.400	291,037	+0.10(+3.03%)
Oct 14, 2020	3.500	3.500	3.200	3.300	118,056	-0.15(-4.35%)
Oct 13, 2020	3.190	3.500	3.123	3.450	313,912	+0.20(+6.17%)
Oct 12, 2020	3.179	3.650	3.127	3.249	788,183	+0.20(+6.54%)
Oct 09, 2020	3.064	3.248	3.040	3.050	224,480	-0.10(-3.17%)
Oct 08, 2020	3.100	3.600	3.050	3.150	926,424	+0.00(+0.00%)
Oct 07, 2020	3.050	3.350	2.900	3.150	516,814	+0.10(+3.45%)
Oct 06, 2020	2.800	3.275	2.750	3.045	801,887	+0.05(+1.84%)
Oct 05, 2020	3.185	3.196	2.916	2.990	348,330	-0.26(-8.01%)
Oct 02, 2020	3.100	3.495	3.006	3.251	370,740	+0.02(+0.68%)
Oct 01, 2020	3.100	3.235	3.025	3.228	356,816	-0.06(-1.72%)
Sep 30, 2020	3.500	3.750	3.250	3.285	1,670,174	-1.06(-24.48%)
Sep 29, 2020	5.150	6.150	4.050	4.350	12,348,549	+0.55(+14.52%)
Sep 28, 2020	3.014	4.025	3.002	3.799	5,422,285	+0.73(+23.81%)
Sep 25, 2020	2.575	3.245	2.575	3.068	578,020	+0.27(+9.85%)
Sep 24, 2020	2.655	2.875	2.416	2.793	397,121	+0.09(+3.44%)
Sep 23, 2020	2.908	3.037	2.501	2.700	179,072	-0.30(-10.00%)
Sep 22, 2020	2.850	3.050	2.750	3.000	309,334	+0.15(+5.28%)
Sep 21, 2020	2.900	2.916	2.695	2.849	102,214	-0.07(-2.26%)
Sep 18, 2020	2.940	2.970	2.850	2.916	95,840	-0.03(-1.12%)
Sep 17, 2020	2.979	3.000	2.889	2.949	91,923	-0.09(-2.99%)
Sep 16, 2020	3.050	3.100	2.965	3.039	47,939	-0.01(-0.18%)
Sep 15, 2020	3.025	3.250	2.965	3.045	162,212	+0.02(+0.59%)
Sep 14, 2020	3.005	3.085	2.904	3.027	76,512	+0.03(+0.90%)
Sep 11, 2020	2.950	3.099	2.950	3.000	36,120	-0.05(-1.64%)
Sep 10, 2020	3.050	3.150	2.900	3.050	77,214	-0.05(-1.61%)
Sep 09, 2020	3.000	3.150	2.850	3.100	181,846	+0.12(+4.17%)
Sep 08, 2020	3.042	3.100	2.867	2.976	85,964	-0.14(-4.45%)
Sep 04, 2020	3.153	3.220	2.856	3.115	157,020	-0.12(-3.65%)
Sep 03, 2020	3.250	3.518	3.105	3.232	235,914	-0.02(-0.54%)
Sep 02, 2020	3.150	3.425	2.810	3.250	589,046	+0.10(+3.17%)

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.