LFIN - Longfin Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20181.651.851.651.851.854,771
Nov 09, 20181.701.851.701.731.7323,300
Nov 08, 20181.851.851.601.751.7529,900
Nov 07, 20181.851.851.651.651.6511,800
Nov 06, 20181.551.981.551.851.8538,000
Nov 05, 20181.501.551.451.551.556,900
Nov 02, 20181.451.551.451.461.463,600
Nov 01, 20181.361.551.361.481.4812,600
Oct 31, 20181.361.551.261.361.3615,000
Oct 30, 20181.551.561.351.361.3617,900
Oct 29, 20181.501.681.421.551.557,900
Oct 26, 20182.922.921.511.601.605,500
Oct 25, 20182.052.051.771.891.894,600
Oct 24, 20181.502.241.501.901.9028,900
Oct 23, 20181.471.471.251.451.4512,600
Oct 22, 20181.471.471.301.451.456,200
Oct 19, 20181.251.451.251.451.4515,000
Oct 18, 20181.411.411.301.301.3026,500
Oct 17, 20181.651.651.451.451.4514,700
Oct 16, 20181.641.691.501.691.6924,100
Oct 15, 20181.881.881.621.631.6323,200
Oct 12, 20182.002.051.701.881.8820,700
Oct 11, 20181.512.201.512.152.1535,800
Oct 10, 20181.652.451.252.002.0085,600
Oct 09, 20181.251.551.101.501.5030,100
Oct 08, 20181.591.591.001.311.3144,400
Oct 05, 20181.901.901.601.681.6816,600
Oct 04, 20182.022.021.601.841.8458,200
Oct 03, 20182.132.382.022.022.0270,800
Oct 02, 20182.452.592.302.332.3332,900
Oct 01, 20182.912.912.502.592.5956,100
Sep 28, 20183.103.122.953.003.0044,500
Sep 27, 20183.073.253.073.133.1323,600
Sep 26, 20183.223.503.063.063.0658,400
Sep 25, 20183.543.553.063.153.1548,800
Sep 24, 20183.103.903.053.403.40114,600
Sep 21, 20183.223.453.223.453.4541,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...