LFIN - Longfin Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20191.25001.49001.25001.35001.35001,777
Mar 19, 20191.30001.50001.22001.50001.50001,200
Mar 18, 20191.50001.50001.20001.35001.35006,500
Mar 15, 20191.22001.41001.22001.41001.41002,700
Mar 14, 20191.50001.50001.21001.40001.40004,000
Mar 13, 20191.26001.26001.26001.26001.26003,800
Mar 12, 20191.60001.60001.26001.26001.26001,700
Mar 11, 20191.49001.50001.31001.50001.50005,100
Mar 08, 20191.26001.50001.25001.50001.50005,000
Mar 07, 20191.59001.59001.20001.22001.22007,900
Mar 06, 20191.48001.50001.27001.30001.300014,700
Mar 05, 20191.35001.60001.35001.45001.450017,700
Mar 04, 20191.30001.30001.18001.30001.30004,800
Mar 01, 20191.30001.46001.30001.36001.360011,500
Feb 28, 20191.20001.24001.20001.23001.23002,300
Feb 27, 20191.68001.68001.10001.22001.220017,000
Feb 26, 20191.50001.60001.50001.60001.60003,900
Feb 25, 20191.50001.60001.50001.56001.560014,200
Feb 22, 20191.30001.68001.30001.51001.510017,300
Feb 21, 20191.51001.68001.15001.35001.350027,600
Feb 20, 20191.47001.60001.10001.50001.500047,000
Feb 19, 20190.70002.09500.55501.40001.4000111,900
Feb 15, 20190.68000.68000.56000.67000.6700600
Feb 14, 20190.65000.68000.54000.68000.68008,900
Feb 13, 20190.70000.70000.54000.54000.54004,900
Feb 12, 20190.62000.62000.54000.54000.54007,300
Feb 11, 20190.70000.70000.53000.69000.690016,900
Feb 08, 20190.52000.69000.52000.65000.650018,100
Feb 07, 20190.60000.60000.52000.52000.52006,400
Feb 06, 20190.51300.60000.51300.51300.5130900
Feb 05, 20190.51200.51200.51200.51200.5120200
Feb 04, 20190.55600.60000.51000.51000.510011,600
Feb 01, 20190.55600.56600.55600.56600.56602,200
Jan 31, 20190.59000.59900.50000.51000.51009,600
Jan 30, 20190.60000.60000.49000.59000.59008,500
Jan 29, 20190.50000.61000.49000.61000.61008,500
Jan 28, 20190.48000.63000.48000.49900.49908,000
Jan 25, 20190.55100.62000.53000.53000.53001,500
Jan 24, 20190.60000.64000.55100.56000.560013,500
Jan 23, 20190.55100.55200.55100.55100.55105,500
Jan 22, 20190.70000.73000.53000.53000.530013,800
Jan 18, 20190.62000.62000.60000.60000.60003,600
Jan 17, 20190.60000.60000.60000.60000.6000100
Jan 16, 20190.56000.60000.56000.60000.60007,300
Jan 15, 20190.71500.71500.56000.56500.56508,400
Jan 14, 20190.73000.73000.71500.71500.71501,300
Jan 11, 20190.67500.71000.56000.71000.710013,500
Jan 10, 20190.64000.67000.64000.67000.67007,200
Jan 09, 20190.63000.63000.55000.63000.63004,500
Jan 08, 20190.46500.73000.46000.69000.690019,500
Jan 07, 20190.44000.68000.44000.44000.44002,600
Jan 04, 20190.75000.75000.42000.69000.69009,900
Jan 03, 20190.73000.73000.43000.71000.71009,700
Jan 02, 20190.35000.76000.35000.52000.520016,500
Dec 31, 20180.39500.95000.39500.45000.450093,800
Dec 28, 20180.55000.75000.43500.50000.500013,100
Dec 27, 20180.70000.70000.30000.51000.51006,100
Dec 26, 20180.55000.74000.50000.73000.730021,500
Dec 24, 20180.49500.55000.49500.55000.550010,000
Dec 21, 20180.60000.87000.51000.79000.790015,200
Dec 20, 20180.90000.90000.80000.80000.800019,300
Dec 19, 20181.00001.00000.80000.80000.800029,400
Dec 18, 20181.02001.02000.84000.91600.916021,800
Dec 17, 20181.03001.05001.00001.05001.050024,700
Dec 14, 20181.03001.10501.03001.03001.030014,200
Dec 13, 20181.10001.20001.02001.11501.11504,200
Dec 12, 20181.24001.24001.10001.24001.24001,900
Dec 11, 20181.01501.24001.01501.24001.240012,900
Dec 10, 20181.00001.17001.00001.03001.030012,000
Dec 07, 20181.25001.25001.11001.11001.11003,500
Dec 06, 20181.20001.25001.11001.25001.25004,200
Dec 04, 20181.25001.25001.20001.25001.25004,900
Dec 03, 20181.25001.35001.25001.25001.25004,000
Nov 30, 20181.31001.39001.26001.26001.26007,100
Nov 29, 20181.33001.40001.30001.30001.30006,600
Nov 28, 20181.30001.40001.30001.33001.33005,000
Nov 27, 20181.36001.38001.35001.35001.35007,800
Nov 26, 20181.50001.59001.35001.36001.36005,100
Nov 23, 20181.32001.33401.32001.33401.3340800
Nov 21, 20181.32001.60001.32001.48401.484012,200
Nov 20, 20181.50001.60001.26001.60001.60002,200
Nov 19, 20181.78001.78001.60001.60001.60007,600
Nov 16, 20181.60001.65001.60001.60001.60002,200
Nov 15, 20181.50001.55001.50001.55001.550013,500
Nov 14, 20181.84001.84001.75001.81001.810028,900
Nov 13, 20181.61201.84001.60001.75001.75007,000
Nov 12, 20181.65001.85001.65001.80001.80006,300
Nov 09, 20181.70001.85001.70001.73001.730023,300
Nov 08, 20181.85001.85001.60001.75001.750029,900
Nov 07, 20181.85001.85001.65001.65001.650011,800
Nov 06, 20181.55001.98001.55001.85001.850038,000
Nov 05, 20181.50001.55001.45001.55001.55006,900
Nov 02, 20181.45301.55001.45001.46001.46003,600
Nov 01, 20181.36001.55001.36001.48001.480012,600
Oct 31, 20181.36001.55001.26001.36001.360015,000
Oct 30, 20181.55001.56001.35001.36001.360017,900
Oct 29, 20181.50001.68001.42001.55001.55007,900
Oct 26, 20182.92502.92501.51001.60001.60005,500
Oct 25, 20182.05002.05001.77001.89001.89004,600
Oct 24, 20181.50002.24001.50001.90001.900028,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...