LFIN - Longfin Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20183.223.453.223.453.4541,257
Sep 20, 20183.483.653.253.253.2528,100
Sep 19, 20183.553.723.503.503.5042,500
Sep 18, 20183.483.753.483.753.7525,800
Sep 17, 20184.054.053.513.603.6023,900
Sep 14, 20183.804.003.504.004.0034,700
Sep 13, 20183.653.853.503.853.8540,500
Sep 12, 20184.004.003.503.673.6727,800
Sep 11, 20184.204.203.904.004.0034,000
Sep 10, 20184.404.404.004.204.2023,500
Sep 07, 20184.354.504.004.494.4930,000
Sep 06, 20184.294.954.294.334.3342,700
Sep 05, 20184.704.854.274.854.8525,900
Sep 04, 20184.984.984.304.854.8527,000
Aug 31, 20184.704.804.254.594.5933,800
Aug 30, 20184.955.354.605.255.2542,700
Aug 29, 20184.604.754.214.654.6520,100
Aug 28, 20184.574.984.574.604.6044,300
Aug 27, 20185.905.904.755.005.0046,400
Aug 24, 20185.605.955.455.505.5023,100
Aug 23, 20185.705.955.505.605.6017,300
Aug 22, 20185.796.005.655.765.7632,500
Aug 21, 20186.006.005.805.935.9310,300
Aug 20, 20185.906.345.906.016.018,800
Aug 17, 20186.346.365.906.356.3514,200
Aug 16, 20185.756.305.756.306.3023,600
Aug 15, 20186.156.155.255.515.5143,800
Aug 14, 20186.126.496.006.456.4524,400
Aug 13, 20186.656.806.116.116.1114,600
Aug 10, 20186.156.756.156.156.1518,800
Aug 09, 20186.556.646.206.336.3310,600
Aug 08, 20186.226.906.106.896.8922,500
Aug 07, 20186.356.906.356.456.4520,200
Aug 06, 20186.056.946.056.906.9023,900
Aug 03, 20186.256.946.126.696.6955,000
Aug 02, 20186.506.576.056.106.1035,500
Aug 01, 20186.556.906.006.106.1024,700
Jul 31, 20185.956.855.956.026.0228,000
Jul 30, 20186.457.506.106.406.4079,500
Jul 27, 20186.256.605.906.016.0176,100
Jul 26, 20187.007.216.256.556.5569,400
Jul 25, 20187.507.606.556.556.5557,400
Jul 24, 20188.158.497.507.507.5072,500
Jul 23, 20188.509.407.808.008.00101,800
Jul 20, 20188.909.508.608.808.8051,900
Jul 19, 20189.009.158.709.009.0044,300
Jul 18, 20189.259.408.669.009.0047,900
Jul 17, 201811.1311.138.529.109.1075,100
Jul 16, 201811.0011.509.009.489.4895,000
Jul 13, 20188.519.998.508.788.7884,300
Jul 12, 20188.5010.008.288.508.5088,100
Jul 11, 20189.0010.408.0010.0010.00139,800
Jul 10, 20188.339.508.008.508.5041,100
Jul 09, 20188.329.908.258.508.50121,200
Jul 06, 20185.558.155.557.907.90115,300
Jul 05, 20186.016.406.006.156.1539,800
Jul 03, 20186.626.625.606.356.3574,200
Jul 02, 20188.508.656.607.127.1273,000
Jun 29, 20189.3710.008.558.708.7034,200
Jun 28, 201810.4510.459.259.509.5038,000
Jun 27, 201811.1011.109.0510.4010.40127,400
Jun 26, 201810.2511.109.5211.0011.0092,300
Jun 25, 201810.0012.007.4011.0011.00121,100
Jun 22, 201814.6015.005.009.429.42291,000
Jun 21, 201814.3818.9912.9014.0014.00437,400
Jun 20, 201811.0015.4010.1514.1014.10341,700
Jun 19, 20188.9010.858.0810.0010.00207,200
Jun 18, 20186.7510.005.008.508.50287,200
Jun 15, 20184.506.504.506.406.40211,900
Jun 14, 20184.384.904.104.604.6092,000
Jun 13, 20184.404.403.804.374.37111,800
Jun 12, 20183.994.053.754.024.0292,500
Jun 11, 20183.804.003.553.803.8076,800
Jun 08, 20183.804.003.723.753.7555,400
Jun 07, 20184.274.273.804.004.0060,100
Jun 06, 20184.404.804.004.274.27117,900
Jun 05, 20183.574.703.504.504.50201,200
Jun 04, 20184.264.593.503.953.95148,400
Jun 01, 20184.704.934.414.504.5074,400
May 31, 20185.385.384.704.954.95139,700
May 30, 20185.456.004.605.355.35284,800
May 29, 20186.056.053.005.305.30671,000
May 25, 20188.008.004.504.554.55807,100
May 24, 201828.1928.1928.1928.1928.19-
May 23, 201828.1928.1928.1928.1928.19-
May 22, 201828.1928.1928.1928.1928.19-
May 21, 201828.1928.1928.1928.1928.19-
May 18, 201828.1928.1928.1928.1928.19-
May 17, 201828.1928.1928.1928.1928.19-
May 16, 201828.1928.1928.1928.1928.19-
May 15, 201828.1928.1928.1928.1928.19-
May 14, 201828.1928.1928.1928.1928.19-
May 11, 201828.1928.1928.1928.1928.19-
May 10, 201828.1928.1928.1928.1928.19-
May 09, 201828.1928.1928.1928.1928.19-
May 08, 201828.1928.1928.1928.1928.19-
May 07, 201828.1928.1928.1928.1928.19-
May 04, 201828.1928.1928.1928.1928.19-
May 03, 201828.1928.1928.1928.1928.19-
May 02, 201828.1928.1928.1928.1928.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...