ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

LMFA LM Funding America Inc

5.29
0.72 (15.75%)
Jul 15 2024 - Closed
Delayed by 15 minutes

LMFA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2024 5.29 0.72 15.75% 4.94 5.35 4.6101 108,622
Jul 12 2024 4.57 0.07 1.56% 4.43 4.725 4.29 23,392
Jul 11 2024 4.50 -0.04 -0.88% 4.70 5.0799 4.42 72,055
Jul 10 2024 4.54 0.43 10.46% 4.38 4.78 4.30 59,418
Jul 09 2024 4.11 0.30 7.87% 3.94 4.29 3.94 69,196
Jul 08 2024 3.81 0.22 6.13% 3.89 3.9913 3.67 101,022
Jul 05 2024 3.59 -0.69 -16.12% 4.02 4.09 3.49 145,682
Jul 03 2024 4.28 -0.09 -2.06% 4.28 4.39 4.05 40,957
Jul 02 2024 4.37 -0.18 -3.96% 4.54 4.80 4.36 10,474
Jul 01 2024 4.55 0.28 6.56% 4.04 4.61 4.04 42,981
Jun 28 2024 4.27 0.00 0.00% 4.27 4.27 4.27 0
Jun 27 2024 4.27 0.01 0.23% 4.26 4.60 4.1801 40,347
Jun 26 2024 4.26 -0.12 -2.74% 4.25 4.57 4.21 96,097
Jun 25 2024 4.38 -0.04 -0.90% 4.33 4.7198 4.25 29,396
Jun 24 2024 4.42 -0.55 -11.07% 4.74 4.95 4.01 149,210
Jun 21 2024 4.97 -0.39 -7.28% 5.38 5.40 4.73 89,977
Jun 20 2024 5.36 -0.11 -2.01% 5.37 5.6299 5.3101 53,249
Jun 18 2024 5.47 -0.17 -3.01% 5.47 5.72 5.25 68,812
Jun 17 2024 5.64 0.21 3.87% 5.34 5.6499 5.06 70,386
Jun 14 2024 5.43 0.42 8.38% 4.79 5.88 4.60 185,890
Jun 13 2024 5.01 -0.68 -11.95% 5.88 6.1106 3.94 235,568
Jun 12 2024 5.69 0.64 12.67% 5.30 5.85 5.0017 138,630
Jun 11 2024 5.05 -0.38 -7.00% 5.08 5.1899 4.84 77,039
Jun 10 2024 5.43 0.65 13.60% 4.80 5.635 4.7601 273,612
Jun 07 2024 4.78 0.82 20.71% 3.85 4.99 3.81 437,478
Jun 06 2024 3.96 0.30 8.20% 3.55 4.1499 3.4841 95,122
Jun 05 2024 3.66 0.28 8.28% 3.34 3.69 3.28 189,163
Jun 04 2024 3.38 0.11 3.36% 3.27 3.5999 3.13 199,118
Jun 03 2024 3.27 0.07 2.19% 3.32 3.3799 3.1701 51,944
May 31 2024 3.20 0.03 0.95% 3.28 3.28 3.06 37,129
May 30 2024 3.17 0.09 2.92% 3.07 3.21 3.01 49,665
May 29 2024 3.08 -0.08 -2.53% 3.14 3.40 2.90 68,366
May 28 2024 3.16 -0.28 -8.14% 3.44 3.44 3.10 78,071
May 24 2024 3.44 0.24 7.50% 3.20 3.55 3.18 130,092
May 23 2024 3.20 -0.53 -14.21% 3.35 3.42 3.10 182,670
May 22 2024 3.73 0.46 14.07% 3.45 4.0499 3.25 927,618
May 21 2024 3.27 0.42 14.74% 3.29 3.57 2.931 1,428,871
May 20 2024 2.85 -0.14 -4.68% 2.95 3.14 2.81 173,944
May 17 2024 2.99 -0.12 -3.86% 3.15 3.24 2.85 121,623
May 16 2024 3.11 0.75 31.78% 2.64 3.60 2.52 591,201
May 15 2024 2.36 -0.01 -0.42% 2.35 2.53 2.28 256,071
May 14 2024 2.37 0.00 0.00% 2.37 2.58 2.32 63,133
May 13 2024 2.37 0.05 2.16% 2.36 2.49 2.30 61,241
May 10 2024 2.32 -0.09 -3.73% 2.43 2.4471 2.23 83,543
May 09 2024 2.41 -0.07 -2.82% 2.50 2.58 2.38 181,637
May 08 2024 2.48 0.03 1.22% 2.48 2.54 2.36 60,032
May 07 2024 2.45 0.01 0.41% 2.42 2.6811 2.42 54,786
May 06 2024 2.44 0.06 2.52% 2.39 2.505 2.33 29,099
May 03 2024 2.38 -0.02 -0.83% 2.46 2.5999 2.25 90,055
May 02 2024 2.40 0.01 0.56% 2.41 2.49 2.35 29,880
May 01 2024 2.3867 -0.06 -2.59% 2.42 2.49 2.317 22,740
Apr 30 2024 2.4501 -0.17 -6.48% 2.60 2.60 2.40 24,092
Apr 29 2024 2.62 -0.10 -3.68% 2.64 2.70 2.59 17,030
Apr 26 2024 2.72 0.03 1.12% 2.66 2.79 2.56 34,092
Apr 25 2024 2.69 -0.04 -1.47% 2.73 2.73 2.5778 17,983
Apr 24 2024 2.73 -0.08 -2.85% 2.83 2.83 2.68 14,762
Apr 23 2024 2.81 0.06 2.18% 2.75 2.98 2.75 56,335
Apr 22 2024 2.75 0.16 6.18% 2.63 2.75 2.44 39,991
Apr 19 2024 2.59 -0.08 -3.00% 2.68 2.83 2.55 69,980
Apr 18 2024 2.67 0.17 6.80% 2.47 2.78 2.45 22,737
Apr 17 2024 2.50 0.06 2.46% 2.46 2.5945 2.3127 31,107

Your Recent History

Delayed Upgrade Clock