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

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 0.7300 0.7698 0.7225 0.7300 132,543 -0.05(-6.41%)
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%)
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.