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

Lm Funding America Inc (NQ: LMFA )

3.110 +0.750 (+31.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.