Lm Funding America Inc (NQ: LMFA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.