Lm Funding America Inc (NQ: LMFA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	7.200	7.320	6.900	6.900	14,920	-0.30(-4.17%)
Mar 28, 2019	6.700	7.500	6.700	7.200	57,657	+0.45(+6.67%)
Mar 27, 2019	6.500	7.050	6.300	6.750	43,720	+0.10(+1.53%)
Mar 26, 2019	6.450	6.700	6.300	6.648	10,559	+0.25(+3.87%)
Mar 25, 2019	6.400	6.650	6.050	6.400	25,342	-0.02(-0.39%)
Mar 22, 2019	6.900	6.950	6.350	6.425	28,960	-0.38(-5.51%)
Mar 21, 2019	6.850	7.100	6.650	6.800	21,960	-0.00(-0.02%)
Mar 20, 2019	6.750	7.245	6.750	6.801	49,187	+0.05(+0.76%)
Mar 19, 2019	6.750	7.100	6.750	6.750	27,165	+0.05(+0.75%)
Mar 18, 2019	7.000	7.000	6.300	6.700	63,836	-0.35(-4.96%)
Mar 15, 2019	7.700	7.950	7.050	7.050	35,040	-0.78(-9.93%)
Mar 14, 2019	8.150	8.500	7.600	7.827	45,993	-0.17(-2.16%)
Mar 13, 2019	7.500	8.450	7.350	8.000	66,659	+0.65(+8.84%)
Mar 12, 2019	7.500	7.950	7.300	7.350	26,376	-0.20(-2.65%)
Mar 11, 2019	7.400	8.050	7.200	7.550	46,113	+0.10(+1.34%)
Mar 08, 2019	7.100	8.500	6.900	7.450	95,640	+0.21(+2.83%)
Mar 07, 2019	8.250	8.250	6.900	7.245	89,648	-0.91(-11.10%)
Mar 06, 2019	7.100	9.000	6.800	8.150	165,893	+1.15(+16.43%)
Mar 05, 2019	7.000	7.400	7.000	7.000	22,858	-0.37(-5.02%)
Mar 04, 2019	7.350	7.750	7.034	7.370	48,542	+0.12(+1.66%)
Mar 01, 2019	7.150	7.600	6.800	7.250	56,340	+0.20(+2.84%)
Feb 28, 2019	6.950	7.200	6.650	7.050	40,256	+0.10(+1.44%)
Feb 27, 2019	7.000	7.200	6.700	6.950	10,367	-0.05(-0.71%)
Feb 26, 2019	6.750	7.247	6.700	7.000	24,519	+0.25(+3.70%)
Feb 25, 2019	6.550	6.950	6.550	6.750	11,467	+0.20(+3.05%)
Feb 22, 2019	6.850	6.950	6.500	6.550	12,820	-0.25(-3.68%)
Feb 21, 2019	6.900	7.150	6.726	6.800	8,181	-0.15(-2.12%)
Feb 20, 2019	6.950	7.149	6.846	6.947	6,401	+0.05(+0.69%)
Feb 19, 2019	6.800	7.300	6.750	6.900	19,088	+0.00(+0.00%)
Feb 15, 2019	7.000	7.050	6.850	6.900	10,100	+0.10(+1.47%)
Feb 14, 2019	6.650	7.050	6.550	6.800	20,714	+0.10(+1.49%)
Feb 13, 2019	6.850	6.850	6.400	6.700	19,970	-0.15(-2.19%)
Feb 12, 2019	6.700	6.850	6.600	6.850	5,437	+0.25(+3.79%)
Feb 11, 2019	6.850	7.050	6.500	6.600	12,976	-0.30(-4.35%)
Feb 08, 2019	7.150	7.150	6.850	6.900	18,060	-0.40(-5.48%)
Feb 07, 2019	7.000	7.450	6.800	7.300	28,977	+0.30(+4.29%)
Feb 06, 2019	7.037	7.400	6.750	7.000	28,171	-0.15(-2.10%)
Feb 05, 2019	7.500	7.600	6.950	7.150	53,881	-0.20(-2.72%)
Feb 04, 2019	7.150	7.700	6.550	7.350	107,309	+0.20(+2.80%)
Feb 01, 2019	7.700	7.850	7.150	7.150	34,820	-0.60(-7.74%)
Jan 31, 2019	8.000	8.400	7.550	7.750	27,775	-0.35(-4.32%)
Jan 30, 2019	8.250	8.500	7.900	8.100	36,650	-0.20(-2.41%)
Jan 29, 2019	8.050	8.650	7.900	8.300	36,022	+0.20(+2.47%)
Jan 28, 2019	7.500	8.100	7.400	8.100	49,696	+0.55(+7.28%)
Jan 25, 2019	7.900	8.100	7.500	7.550	31,720	-0.40(-5.03%)
Jan 24, 2019	8.100	8.178	7.261	7.950	67,393	-0.15(-1.85%)
Jan 23, 2019	8.000	9.800	7.900	8.100	186,814	+0.05(+0.62%)
Jan 22, 2019	9.100	9.100	8.000	8.050	127,184	-1.25(-13.44%)
Jan 18, 2019	10.25	10.45	8.950	9.300	333,440	-1.30(-12.26%)
Jan 17, 2019	13.40	15.50	10.00	10.60	5,728,285	+3.50(+49.30%)
Jan 16, 2019	6.800	8.150	6.400	7.100	160,547	+0.65(+10.08%)
Jan 15, 2019	7.100	7.100	6.300	6.450	42,900	-0.45(-6.52%)
Jan 14, 2019	6.100	7.100	6.000	6.900	103,701	+0.80(+13.11%)
Jan 11, 2019	6.150	6.150	5.900	6.100	11,400	-0.11(-1.77%)
Jan 10, 2019	6.300	6.300	5.950	6.210	10,892	+0.06(+0.98%)
Jan 09, 2019	6.750	6.750	6.000	6.150	28,153	-0.40(-6.11%)
Jan 08, 2019	6.400	6.900	6.150	6.550	36,078	+0.20(+3.15%)
Jan 07, 2019	6.350	6.525	6.100	6.350	7,161	-0.10(-1.55%)
Jan 04, 2019	6.200	6.450	6.050	6.450	5,640	+0.55(+9.32%)
Jan 03, 2019	6.250	6.500	5.900	5.900	15,201	-0.60(-9.23%)

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.