LMFA - LM Funding America, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.89000.91000.87000.87800.878024,800
Aug 21, 20190.89000.90000.84300.88000.880021,800
Aug 20, 20190.90100.90200.81000.89000.890045,700
Aug 19, 20190.85100.92400.85000.91000.910027,500
Aug 16, 20190.85000.93500.85000.90000.90008,900
Aug 15, 20190.93000.97000.74800.91000.910098,900
Aug 14, 20190.99201.00000.93000.94000.940050,400
Aug 13, 20191.05001.05000.95001.00001.000077,300
Aug 12, 20191.04501.05000.98501.04001.040025,300
Aug 09, 20191.02001.08001.02001.04101.041016,500
Aug 08, 20191.04101.06001.01001.01001.010017,000
Aug 07, 20191.01001.07001.00001.05001.050021,400
Aug 06, 20191.02001.07501.01001.01001.01008,200
Aug 05, 20191.11001.12001.00001.01001.010049,200
Aug 02, 20191.05001.11001.01201.10001.100069,300
Aug 01, 20191.08001.12001.05001.05001.050064,800
Jul 31, 20191.10201.13001.08801.09001.090020,000
Jul 30, 20191.13001.16001.08001.13001.130038,700
Jul 29, 20191.13001.19001.12001.13001.130019,600
Jul 26, 20191.17001.20001.10001.13901.139033,100
Jul 25, 20191.18001.22001.10001.17001.170028,000
Jul 24, 20191.23001.28001.13001.13001.130092,900
Jul 23, 20191.05001.28001.05001.25001.2500412,900
Jul 22, 20191.28001.93001.04001.15001.15002,656,500
Jul 19, 20191.18001.33001.14201.22001.2200192,900
Jul 18, 20191.10001.19901.05501.18001.180051,000
Jul 17, 20191.10001.13001.10001.11801.11803,200
Jul 16, 20191.12001.12001.05001.10601.106059,800
Jul 15, 20191.17001.17001.07101.12001.120039,100
Jul 12, 20191.13001.17001.05001.17001.170054,300
Jul 11, 20191.15001.16201.05001.14001.140016,300
Jul 10, 20191.13001.21001.13001.15501.155054,900
Jul 09, 20191.20001.28001.11001.13001.1300215,800
Jul 08, 20191.18001.22001.17901.21301.213041,900
Jul 05, 20191.19001.21101.18001.18001.180031,700
Jul 03, 20191.22001.22001.19701.22001.220010,500
Jul 02, 20191.21101.24001.20001.21001.210010,500
Jul 01, 20191.24001.25001.22001.25001.250010,900
Jun 28, 20191.22001.25001.21001.21001.21008,200
Jun 27, 20191.23301.25001.21001.23001.23003,200
Jun 26, 20191.23001.23501.21001.21101.21102,600
Jun 25, 20191.23001.24001.21001.21301.21309,600
Jun 24, 20191.25001.25001.22701.23001.23001,900
Jun 21, 20191.27001.27001.23001.23001.230010,900
Jun 20, 20191.22001.26001.22001.26001.260013,100
Jun 19, 20191.23001.25001.22001.22001.220023,200
Jun 18, 20191.25001.25201.21001.21001.210015,400
Jun 17, 20191.22001.26901.22001.26901.26904,200
Jun 14, 20191.27001.28001.21001.24901.249055,100
Jun 13, 20191.27501.28301.26001.28101.28105,500
Jun 12, 20191.30001.30001.26001.26601.26606,800
Jun 11, 20191.28001.29001.26001.27001.27005,500
Jun 10, 20191.32001.32001.26001.26001.260017,000
Jun 07, 20191.25001.45001.24001.33001.330093,300
Jun 06, 20191.26001.28001.21001.25301.253025,100
Jun 05, 20191.27001.30601.26001.26001.26008,200
Jun 04, 20191.40001.40001.25001.26001.260039,900
Jun 03, 20191.28001.58001.25001.39001.3900274,300
May 31, 20191.27001.34001.27001.33001.330025,000
May 30, 20191.27001.33001.26001.27001.270025,600
May 29, 20191.28401.35001.24001.27001.270038,100
May 28, 20191.31501.31501.26001.28001.280019,400
May 24, 20191.27001.30301.26001.27001.270025,300
May 23, 20191.31001.31001.27001.27001.270048,000
May 22, 20191.29101.35001.29101.34401.344025,700
May 21, 20191.25001.32001.24001.31001.310016,400
May 20, 20191.28001.31001.15001.30001.30009,200
May 17, 20191.17001.33001.11501.30001.3000167,200
May 16, 20191.33001.33001.02001.22401.2240119,000
May 15, 20191.35001.35201.30001.35001.350034,900
May 14, 20191.37001.37001.22201.28001.2800111,900
May 13, 20191.35001.38001.26901.38001.380039,300
May 10, 20191.39001.39001.32001.32001.320029,700
May 09, 20191.40001.42801.35001.36101.3610111,800
May 08, 20191.37001.40001.33001.40001.400036,200
May 07, 20191.27001.38001.26601.36001.3600109,400
May 06, 20191.27701.29401.24701.25001.250018,700
May 03, 20191.30101.31001.27301.27801.278036,600
May 02, 20191.29001.34001.28001.34001.340023,000
May 01, 20191.31001.32001.21001.28001.2800154,300
Apr 30, 20191.34001.36001.28001.32601.326049,700
Apr 29, 20191.32001.36001.32001.34001.340024,300
Apr 26, 20191.37001.37001.30001.37001.370051,500
Apr 25, 20191.32001.38001.30001.37001.370045,900
Apr 24, 20191.37001.38001.28001.34001.3400161,600
Apr 23, 20191.37001.48101.37001.45001.4500141,500
Apr 22, 20191.41001.48001.36001.40701.4070176,500
Apr 18, 20191.35001.40901.34501.39001.390028,100
Apr 17, 20191.42001.45001.35701.36001.360097,300
Apr 16, 20191.34701.40001.33001.40001.400095,800
Apr 15, 20191.42001.42001.32501.37001.370087,800
Apr 12, 20191.35001.42001.30001.42001.420099,800
Apr 11, 20191.34001.35001.30001.31001.310030,400
Apr 10, 20191.33001.36001.29001.35001.350062,100
Apr 09, 20191.35001.39001.26001.34001.340090,000
Apr 08, 20191.40001.40001.31001.33001.330060,500
Apr 05, 20191.40001.46001.40001.42001.420075,800
Apr 04, 20191.46901.53301.36001.39301.393062,500
Apr 03, 20191.39001.63001.38101.49001.4900433,900
Apr 02, 20191.40001.43801.35001.38001.380045,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...