LFIN - Longfin Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.20001.20001.20001.20001.2000400
May 17, 20191.18001.39001.18001.19001.190011,900
May 16, 20191.30001.35001.30001.35001.35004,300
May 15, 20191.22001.30001.17001.30001.30005,900
May 14, 20191.22001.53001.07001.22001.220013,400
May 13, 20191.37001.54001.10001.48001.480042,600
May 10, 20191.50001.60001.50001.50001.50003,100
May 09, 20191.50001.59001.50001.50001.50004,100
May 08, 20191.60001.60001.60001.60001.60001,600
May 07, 20191.61001.61001.36001.50001.50001,700
May 06, 20191.36001.36001.36001.36001.3600100
May 03, 20191.35001.36001.35001.36001.3600500
May 02, 20191.35001.35001.35001.35001.3500600
May 01, 20191.35001.60001.35001.35001.35001,200
Apr 30, 20191.35001.50001.35001.50001.50002,300
Apr 29, 20191.40001.40001.35001.40001.400010,900
Apr 26, 20191.56001.56001.30001.50001.500012,800
Apr 25, 20191.56501.56501.56001.56001.5600700
Apr 24, 20191.61001.61001.60001.60001.60009,900
Apr 23, 20191.56001.95001.56001.61001.61007,300
Apr 22, 20191.60001.61001.60001.61001.6100500
Apr 18, 20191.60001.85001.60001.60001.600010,200
Apr 17, 20191.43001.80001.43001.60001.60006,900
Apr 16, 20191.35001.60001.35001.60001.60001,900
Apr 15, 20191.60001.60001.56001.56001.56004,100
Apr 12, 20191.56001.80001.56001.56001.56003,600
Apr 11, 20191.65001.65001.65001.65001.65001,100
Apr 10, 20191.53001.70001.53001.62001.62005,500
Apr 09, 20191.59201.75001.45001.50001.500010,700
Apr 08, 20191.76002.04001.30001.65001.650015,900
Apr 05, 20191.77001.77001.77001.77001.7700200
Apr 04, 20191.74002.10001.74001.76001.760022,000
Apr 03, 20191.70002.08001.60001.72001.720030,400
Apr 02, 20191.50002.15001.30001.70001.700081,500
Apr 01, 20191.27001.34701.27001.34701.3470600
Mar 29, 20191.33001.46001.33001.35001.35002,900
Mar 28, 20191.27001.48001.27001.48001.4800800
Mar 27, 20191.26001.47001.26001.46001.460032,000
Mar 26, 20191.48001.48001.25001.48001.48001,400
Mar 25, 20191.35001.49001.35001.49001.49004,100
Mar 22, 20191.35001.37001.35001.37001.37005,000
Mar 21, 20191.35001.49001.35001.49001.49002,800
Mar 20, 20191.25001.49001.25001.35001.35001,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...