Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LCFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.54 | -0.03 | -0.84% | 3.57 | 3.60 | 3.54 | 1,030 |
| Apr 25 2024 | 3.57 | -0.12 | -3.25% | 3.60 | 3.60 | 3.57 | 1,063 |
| Apr 24 2024 | 3.69 | -0.01 | -0.26% | 3.57 | 3.6909 | 3.57 | 1,085 |
| Apr 23 2024 | 3.6998 | 0.00 | 0.00% | 3.69 | 3.6998 | 3.69 | 5 |
| Apr 22 2024 | 3.6998 | 0.00 | -0.01% | 3.60 | 3.6999 | 3.57 | 1,386 |
| Apr 19 2024 | 3.70 | -0.34 | -8.42% | 3.64 | 3.70 | 3.61 | 500 |
| Apr 18 2024 | 4.04 | 0.01 | 0.16% | 4.02 | 4.04 | 4.02 | 650 |
| Apr 17 2024 | 4.0334 | 0.03 | 0.84% | 3.98 | 4.11 | 3.98 | 4,066 |
| Apr 16 2024 | 4.00 | 0.14 | 3.63% | 3.65 | 4.00 | 3.65 | 2,669 |
| Apr 15 2024 | 3.86 | 0.00 | 0.00% | 3.87 | 3.87 | 3.86 | 23 |
| Apr 12 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 27 |
| Apr 11 2024 | 3.86 | 0.14 | 3.76% | 3.80 | 4.00 | 3.80 | 1,866 |
| Apr 10 2024 | 3.72 | 0.01 | 0.27% | 3.72 | 3.72 | 3.72 | 376 |
| Apr 09 2024 | 3.71 | -0.49 | -11.67% | 4.19 | 4.19 | 3.71 | 23,878 |
| Apr 08 2024 | 4.20 | 0.60 | 16.67% | 3.90 | 4.20 | 3.65 | 4,571 |
| Apr 05 2024 | 3.60 | 0.10 | 2.85% | 3.65 | 3.65 | 3.60 | 277 |
| Apr 04 2024 | 3.5001 | -0.20 | -5.41% | 3.75 | 3.7501 | 3.5001 | 1,672 |
| Apr 03 2024 | 3.7001 | -1.05 | -22.10% | 4.25 | 4.42 | 3.65 | 12,784 |
| Apr 02 2024 | 4.75 | -0.15 | -3.06% | 4.90 | 4.90 | 4.75 | 7,522 |
| Apr 01 2024 | 4.90 | -0.06 | -1.11% | 4.90 | 4.975 | 4.81 | 7,547 |
| Mar 28 2024 | 4.955 | -0.10 | -1.88% | 5.00 | 5.00 | 4.90 | 3,728 |
| Mar 27 2024 | 5.05 | 0.15 | 2.96% | 4.92 | 5.05 | 4.90 | 5,905 |
| Mar 26 2024 | 4.905 | 0.17 | 3.59% | 4.7997 | 5.09 | 4.61 | 13,052 |
| Mar 25 2024 | 4.735 | -0.08 | -1.56% | 4.62 | 4.80 | 4.62 | 1,868 |
| Mar 22 2024 | 4.81 | -0.15 | -2.93% | 5.20 | 5.20 | 4.80 | 2,650 |
| Mar 21 2024 | 4.955 | -0.33 | -6.16% | 5.28 | 5.28 | 4.88 | 14,196 |
| Mar 20 2024 | 5.28 | 0.07 | 1.34% | 5.15 | 5.30 | 4.70 | 3,357 |
| Mar 19 2024 | 5.21 | -0.39 | -6.96% | 5.38 | 5.60 | 5.21 | 3,219 |
| Mar 18 2024 | 5.60 | -0.10 | -1.75% | 5.70 | 5.70 | 5.10 | 2,303 |
| Mar 15 2024 | 5.70 | -0.31 | -5.16% | 5.68 | 5.80 | 5.50 | 15,393 |
| Mar 14 2024 | 6.0099 | -0.02 | -0.33% | 5.74 | 6.0099 | 5.72 | 696 |
| Mar 13 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 179 |
| Mar 12 2024 | 6.03 | 0.04 | 0.58% | 5.72 | 6.03 | 5.72 | 3,144 |
| Mar 11 2024 | 5.995 | -0.01 | -0.08% | 6.04 | 6.05 | 5.995 | 1,084 |
| Mar 08 2024 | 6.00 | -0.59 | -8.95% | 6.29 | 6.80 | 6.00 | 7,377 |
| Mar 07 2024 | 6.59 | 0.59 | 9.83% | 5.90 | 6.59 | 5.90 | 861 |
| Mar 06 2024 | 6.00 | 0.00 | 0.00% | 6.19 | 6.40 | 6.00 | 1,817 |
| Mar 05 2024 | 6.00 | -0.50 | -7.69% | 6.50 | 6.50 | 5.90 | 17,034 |
| Mar 04 2024 | 6.50 | 0.00 | 0.00% | 6.22 | 6.50 | 6.22 | 19 |
| Mar 01 2024 | 6.50 | 0.05 | 0.78% | 6.45 | 7.09 | 6.40 | 4,030 |
| Feb 29 2024 | 6.45 | -0.30 | -4.44% | 6.60 | 6.66 | 6.3135 | 8,374 |
| Feb 28 2024 | 6.75 | 0.54 | 8.70% | 6.16 | 6.75 | 6.16 | 1,698 |
| Feb 27 2024 | 6.21 | -0.29 | -4.46% | 6.42 | 6.50 | 6.21 | 4,353 |
| Feb 26 2024 | 6.50 | 0.36 | 5.86% | 6.34 | 6.52 | 6.34 | 4,918 |
| Feb 23 2024 | 6.14 | -0.01 | -0.12% | 6.25 | 6.25 | 6.04 | 803 |
| Feb 22 2024 | 6.1474 | 0.15 | 2.46% | 6.00 | 6.1474 | 6.00 | 774 |
| Feb 21 2024 | 6.00 | 0.00 | 0.00% | 6.20 | 6.81 | 5.92 | 3,023 |
| Feb 20 2024 | 6.00 | 0.00 | 0.00% | 6.05 | 6.15 | 5.90 | 1,099 |
| Feb 16 2024 | 6.00 | -0.92 | -13.29% | 6.49 | 6.50 | 6.00 | 2,852 |
| Feb 15 2024 | 6.92 | 0.67 | 10.72% | 6.50 | 6.92 | 6.25 | 1,171 |
| Feb 14 2024 | 6.25 | 0.00 | 0.00% | 7.04 | 7.04 | 6.10 | 2,058 |
| Feb 13 2024 | 6.25 | -0.53 | -7.82% | 6.25 | 6.25 | 6.25 | 132 |
| Feb 12 2024 | 6.7799 | -0.11 | -1.60% | 6.68 | 6.7799 | 6.40 | 610 |
| Feb 09 2024 | 6.89 | 0.48 | 7.49% | 6.70 | 6.89 | 6.70 | 738 |
| Feb 08 2024 | 6.41 | 0.08 | 1.26% | 6.6001 | 6.8999 | 5.90 | 5,161 |
| Feb 07 2024 | 6.3301 | -0.56 | -8.13% | 6.85 | 6.85 | 6.29 | 2,093 |
| Feb 06 2024 | 6.89 | -0.04 | -0.51% | 7.00 | 7.00 | 6.52 | 1,155 |
| Feb 05 2024 | 6.925 | 0.00 | 0.00% | 7.00 | 7.00 | 6.925 | 8 |
| Feb 02 2024 | 6.925 | 0.00 | 0.00% | 6.925 | 6.925 | 6.925 | 111 |
| Feb 01 2024 | 6.925 | 0.00 | 0.07% | 6.91 | 7.0175 | 6.77 | 3,947 |
| Jan 31 2024 | 6.92 | -0.03 | -0.43% | 7.25 | 7.25 | 6.92 | 2,196 |
| Jan 30 2024 | 6.95 | -0.25 | -3.47% | 7.20 | 7.25 | 6.90 | 3,103 |
| Jan 29 2024 | 7.20 | -0.80 | -10.00% | 7.74 | 7.74 | 7.20 | 6,448 |
