LFIN - Longfin Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 01, 201828.1928.1928.1928.1928.19-
Apr 30, 201828.1928.1928.1928.1928.19-
Apr 27, 201828.1928.1928.1928.1928.19-
Apr 26, 201828.1928.1928.1928.1928.19-
Apr 25, 201828.1928.1928.1928.1928.19-
Apr 24, 201828.1928.1928.1928.1928.19-
Apr 23, 201828.1928.1928.1928.1928.19-
Apr 20, 201828.1928.1928.1928.1928.19-
Apr 19, 201828.1928.1928.1928.1928.19-
Apr 18, 201828.1928.1928.1928.1928.19-
Apr 17, 201828.1928.1928.1928.1928.19-
Apr 16, 201828.1928.1928.1928.1928.19-
Apr 13, 201828.1928.1928.1928.1928.19-
Apr 12, 201828.1928.1928.1928.1928.19-
Apr 11, 201828.1928.1928.1928.1928.19-
Apr 10, 201828.1928.1928.1928.1928.19-
Apr 09, 201828.1928.1928.1928.1928.19-
Apr 06, 201823.4628.8222.0028.1928.194,334,900
Apr 05, 201812.9922.5012.5019.1419.1415,084,000
Apr 04, 20188.1112.998.1111.6111.613,731,100
Apr 03, 201811.1014.479.419.899.893,671,900
Apr 02, 201816.7718.2013.6014.3114.311,503,400
Mar 29, 201833.7233.7217.1417.2617.264,416,900
Mar 28, 201834.6537.7332.0233.7133.711,765,300
Mar 27, 201846.0049.5334.1534.6834.681,949,900
Mar 26, 201869.6269.7953.2059.2859.281,076,400
Mar 23, 201863.6574.5061.9671.1071.101,472,600
Mar 22, 201856.1864.6055.5164.5064.50909,900
Mar 21, 201856.4460.4454.5057.4757.47668,000
Mar 20, 201853.6256.8950.5056.3056.30799,000
Mar 19, 201849.4556.0049.1753.3953.391,323,000
Mar 16, 201843.6951.1042.7550.5050.503,301,800
Mar 15, 201844.2545.6542.5143.5743.57607,900
Mar 14, 201843.1347.6842.3443.8543.85870,200
Mar 13, 201839.4043.5538.2642.7042.70645,400
Mar 12, 201834.5140.1034.5139.4039.40517,400
Mar 09, 201834.0935.2033.9234.7834.78216,500
Mar 08, 201834.5435.1233.9335.0335.03150,200
Mar 07, 201834.0036.2333.8335.0435.04241,400
Mar 06, 201835.5935.5934.3734.5434.54113,400
Mar 05, 201835.7736.5035.3535.6035.60103,100
Mar 02, 201834.7836.8534.2236.8536.85105,700
Mar 01, 201835.8536.4235.0835.5835.5866,700
Feb 28, 201835.7236.2834.5736.0236.02150,800
Feb 27, 201837.3037.3034.9435.6435.64181,100
Feb 26, 201836.6138.0135.5737.4537.45136,000
Feb 23, 201833.9136.9733.7036.4936.49172,600
Feb 22, 201833.2234.5833.0733.6033.6095,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...