Lm Funding America Inc (NQ: LMFA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.900	5.200	4.900	5.100	4,560	+0.00(+0.00%)
May 28, 2020	5.500	5.600	4.900	5.100	17,729	-0.33(-5.99%)
May 27, 2020	5.750	5.750	5.000	5.425	10,617	+0.27(+5.34%)
May 26, 2020	5.350	5.750	5.050	5.150	22,852	-0.30(-5.50%)
May 22, 2020	5.250	5.500	4.750	5.450	6,040	+0.20(+3.81%)
May 21, 2020	5.150	5.800	4.700	5.250	31,002	-0.50(-8.70%)
May 20, 2020	4.800	6.450	4.500	5.750	173,106	+1.20(+26.40%)
May 19, 2020	4.987	5.950	4.500	4.549	85,753	-0.25(-5.24%)
May 18, 2020	4.350	5.100	4.350	4.801	11,011	+0.55(+12.97%)
May 15, 2020	4.011	4.250	4.011	4.250	480	+0.05(+1.18%)
May 14, 2020	4.100	4.250	3.776	4.200	1,841	+0.15(+3.72%)
May 13, 2020	4.000	4.050	3.775	4.050	3,343	+0.17(+4.48%)
May 12, 2020	4.000	4.000	3.775	3.876	1,561	+0.08(+2.00%)
May 11, 2020	3.884	4.050	3.775	3.800	1,617	+0.10(+2.72%)
May 08, 2020	4.410	4.410	3.422	3.700	3,760	-0.55(-12.95%)
May 07, 2020	4.500	4.700	4.000	4.250	7,713	-0.35(-7.61%)
May 06, 2020	4.000	4.700	3.981	4.600	35,997	+0.60(+15.00%)
May 05, 2020	3.500	4.000	3.450	4.000	6,910	+0.60(+17.65%)
May 04, 2020	3.203	3.550	2.930	3.400	9,192	+0.29(+9.47%)
May 01, 2020	3.150	3.250	2.950	3.106	2,920	+0.01(+0.19%)
Apr 30, 2020	3.100	3.200	3.100	3.100	2,029	-0.10(-3.13%)
Apr 29, 2020	3.500	3.500	3.100	3.200	1,914	+0.00(+0.00%)
Apr 28, 2020	3.200	3.500	3.188	3.200	1,296	+0.10(+3.06%)
Apr 27, 2020	3.550	3.550	3.055	3.105	4,760	-0.25(-7.31%)
Apr 24, 2020	3.252	3.370	3.100	3.350	1,940	-0.02(-0.59%)
Apr 23, 2020	3.050	3.480	3.050	3.370	1,411	-0.06(-1.89%)
Apr 22, 2020	3.450	3.623	3.035	3.435	2,152	+0.27(+8.53%)
Apr 21, 2020	3.500	3.500	2.918	3.165	3,351	-0.04(-1.09%)
Apr 20, 2020	3.518	3.518	3.108	3.200	2,327	-0.15(-4.48%)
Apr 17, 2020	3.460	3.740	3.165	3.350	3,660	-0.14(-3.94%)
Apr 16, 2020	3.500	3.740	2.750	3.487	9,079	-0.00(-0.07%)
Apr 15, 2020	2.920	4.650	2.920	3.490	64,937	+0.49(+16.33%)
Apr 14, 2020	2.750	3.189	2.750	3.000	9,222	+0.31(+11.67%)
Apr 13, 2020	2.700	2.700	2.600	2.687	5,334	+0.19(+7.42%)
Apr 09, 2020	2.700	2.700	2.350	2.501	600	-0.06(-2.30%)
Apr 08, 2020	2.550	2.580	2.450	2.560	7,045	+0.11(+4.49%)
Apr 07, 2020	2.050	2.450	1.500	2.450	29,045	+0.34(+16.17%)
Apr 06, 2020	2.300	2.300	2.006	2.109	954	-0.10(-4.40%)
Apr 03, 2020	2.400	2.500	2.100	2.206	2,720	-0.04(-1.96%)
Apr 02, 2020	2.405	2.433	2.250	2.250	2,719	-0.15(-6.27%)
Apr 01, 2020	2.888	2.888	2.000	2.401	14,661	-0.50(-17.22%)
Mar 31, 2020	2.750	2.900	2.750	2.900	419	+0.05(+1.75%)
Mar 30, 2020	2.900	3.000	2.700	2.850	1,545	-0.10(-3.39%)
Mar 27, 2020	2.800	3.000	2.650	2.950	5,440	+0.30(+11.32%)
Mar 26, 2020	2.950	3.190	2.650	2.650	8,933	-0.15(-5.37%)
Mar 25, 2020	2.639	2.950	2.300	2.800	11,984	+0.13(+4.69%)
Mar 24, 2020	2.800	2.800	2.260	2.675	5,358	+0.32(+13.83%)
Mar 23, 2020	2.500	2.951	2.250	2.350	19,325	-0.49(-17.25%)
Mar 20, 2020	2.500	5.600	2.000	2.840	153,100	+0.61(+27.35%)
Mar 19, 2020	2.150	2.850	1.952	2.230	5,344	+0.09(+4.21%)
Mar 18, 2020	2.200	2.250	1.750	2.140	5,071	-0.31(-12.60%)
Mar 17, 2020	2.772	2.850	2.100	2.449	7,583	-0.19(-7.24%)
Mar 16, 2020	2.861	2.861	2.245	2.639	1,292	-0.16(-5.73%)
Mar 13, 2020	2.650	2.834	2.650	2.800	4,360	+0.20(+7.69%)
Mar 12, 2020	3.250	3.250	2.550	2.600	5,928	-0.90(-25.71%)
Mar 11, 2020	3.700	3.700	3.348	3.500	3,369	-0.20(-5.41%)
Mar 10, 2020	3.850	3.950	3.400	3.700	3,932	-0.25(-6.33%)
Mar 09, 2020	3.950	4.050	3.850	3.950	2,672	-0.15(-3.67%)
Mar 06, 2020	4.150	4.432	4.000	4.101	400	-0.01(-0.15%)
Mar 05, 2020	4.106	4.149	4.106	4.106	1,153	-0.04(-1.05%)
Mar 04, 2020	4.300	4.468	4.000	4.150	1,093	+0.20(+5.05%)
Mar 03, 2020	4.100	4.332	3.950	3.950	2,100	-0.32(-7.50%)