LFIN - Longfin Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20190.5510.5520.5510.5510.5515,500
Jan 22, 20190.7000.7300.5300.5300.53013,800
Jan 18, 20190.6200.6200.6000.6000.6003,600
Jan 17, 20190.6000.6000.6000.6000.600100
Jan 16, 20190.5600.6000.5600.6000.6007,300
Jan 15, 20190.7150.7150.5600.5650.5658,400
Jan 14, 20190.7300.7300.7150.7150.7151,300
Jan 11, 20190.6750.7100.5600.7100.71013,500
Jan 10, 20190.6400.6700.6400.6700.6707,200
Jan 09, 20190.6300.6300.5500.6300.6304,500
Jan 08, 20190.4650.7300.4600.6900.69019,500
Jan 07, 20190.4400.6800.4400.4400.4402,600
Jan 04, 20190.7500.7500.4200.6900.6909,900
Jan 03, 20190.7300.7300.4300.7100.7109,700
Jan 02, 20190.3500.7600.3500.5200.52016,500
Dec 31, 20180.3950.9500.3950.4500.45093,800
Dec 28, 20180.5500.7500.4350.5000.50013,100
Dec 27, 20180.7000.7000.3000.5100.5106,100
Dec 26, 20180.5500.7400.5000.7300.73021,500
Dec 24, 20180.4950.5500.4950.5500.55010,000
Dec 21, 20180.6000.8700.5100.7900.79015,200
Dec 20, 20180.9000.9000.8000.8000.80019,300
Dec 19, 20181.0001.0000.8000.8000.80029,400
Dec 18, 20181.0201.0200.8400.9160.91621,800
Dec 17, 20181.0301.0501.0001.0501.05024,700
Dec 14, 20181.0301.1051.0301.0301.03014,200
Dec 13, 20181.1001.2001.0201.1151.1154,200
Dec 12, 20181.2401.2401.1001.2401.2401,900
Dec 11, 20181.0151.2401.0151.2401.24012,900
Dec 10, 20181.0001.1701.0001.0301.03012,000
Dec 07, 20181.2501.2501.1101.1101.1103,500
Dec 06, 20181.2001.2501.1101.2501.2504,200
Dec 04, 20181.2501.2501.2001.2501.2504,900
Dec 03, 20181.2501.3501.2501.2501.2504,000
Nov 30, 20181.3101.3901.2601.2601.2607,100
Nov 29, 20181.3301.4001.3001.3001.3006,600
Nov 28, 20181.3001.4001.3001.3301.3305,000
Nov 27, 20181.3601.3801.3501.3501.3507,800
Nov 26, 20181.5001.5901.3501.3601.3605,100
Nov 23, 20181.3201.3341.3201.3341.334800
Nov 21, 20181.3201.6001.3201.4841.48412,200
Nov 20, 20181.5001.6001.2601.6001.6002,200
Nov 19, 20181.7801.7801.6001.6001.6007,600
Nov 16, 20181.6001.6501.6001.6001.6002,200
Nov 15, 20181.5001.5501.5001.5501.55013,500
Nov 14, 20181.8401.8401.7501.8101.81028,900
Nov 13, 20181.6121.8401.6001.7501.7507,000
Nov 12, 20181.6501.8501.6501.8001.8006,300
Nov 09, 20181.7001.8501.7001.7301.73023,300
Nov 08, 20181.8501.8501.6001.7501.75029,900
Nov 07, 20181.8501.8501.6501.6501.65011,800
Nov 06, 20181.5501.9801.5501.8501.85038,000
Nov 05, 20181.5001.5501.4501.5501.5506,900
Nov 02, 20181.4531.5501.4501.4601.4603,600
Nov 01, 20181.3601.5501.3601.4801.48012,600
Oct 31, 20181.3601.5501.2601.3601.36015,000
Oct 30, 20181.5501.5601.3501.3601.36017,900
Oct 29, 20181.5001.6801.4201.5501.5507,900
Oct 26, 20182.9252.9251.5101.6001.6005,500
Oct 25, 20182.0502.0501.7701.8901.8904,600
Oct 24, 20181.5002.2401.5001.9001.90028,900
Oct 23, 20181.4701.4701.2501.4501.45012,600
Oct 22, 20181.4701.4701.3001.4501.4506,200
Oct 19, 20181.2501.4501.2501.4501.45015,000
Oct 18, 20181.4101.4101.3001.3001.30026,500
Oct 17, 20181.6501.6501.4491.4501.45014,700
Oct 16, 20181.6431.6901.5001.6901.69024,100
Oct 15, 20181.8801.8801.6201.6301.63023,200
Oct 12, 20182.0002.0501.7001.8801.88020,700
Oct 11, 20181.5102.2001.5102.1522.15235,800
Oct 10, 20181.6522.4501.2502.0002.00085,600
Oct 09, 20181.2501.5501.1001.5001.50030,100
Oct 08, 20181.5901.5901.0001.3101.31044,400
Oct 05, 20181.9001.9001.6001.6801.68016,600
Oct 04, 20182.0202.0201.6001.8401.84058,200
Oct 03, 20182.1352.3802.0202.0202.02070,800
Oct 02, 20182.4502.5902.3002.3302.33032,900
Oct 01, 20182.9102.9102.5002.5902.59056,100
Sep 28, 20183.1003.1202.9503.0003.00044,500
Sep 27, 20183.0703.2503.0703.1303.13023,600
Sep 26, 20183.2203.5003.0603.0603.06058,400
Sep 25, 20183.5403.5503.0603.1503.15048,800
Sep 24, 20183.1003.9003.0503.4003.400114,600
Sep 21, 20183.2203.4503.2203.4503.45041,300
Sep 20, 20183.4853.6503.2503.2503.25028,100
Sep 19, 20183.5503.7203.5003.5003.50042,500
Sep 18, 20183.4853.7503.4853.7503.75025,800
Sep 17, 20184.0504.0503.5103.6003.60023,900
Sep 14, 20183.8004.0003.5004.0004.00034,700
Sep 13, 20183.6503.8503.5003.8503.85040,500
Sep 12, 20184.0004.0003.5003.6723.67227,800
Sep 11, 20184.2004.2003.9004.0004.00034,000
Sep 10, 20184.4004.4004.0004.2004.20023,500
Sep 07, 20184.3504.5004.0004.4904.49030,000
Sep 06, 20184.2874.9464.2874.3304.33042,700
Sep 05, 20184.7004.8504.2704.8504.85025,900
Sep 04, 20184.9804.9804.3004.8504.85027,000
Aug 31, 20184.7004.8004.2504.5904.59033,800
Aug 30, 20184.9505.3504.6005.2505.25042,700
Aug 29, 20184.6004.7504.2104.6504.65020,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...