LMFA

LM Funding America Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
LM Funding America Inc LMFA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.007 -0.98% 0.71 18:05:11
Open Price Low Price High Price Close Price Previous Close
0.72 0.66 0.72 0.705 0.717
more quote information »

LMFA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.61850.7350.600.6860071,075,2560.091514.79%
1 Month0.56480.7350.54010.6220274720,2180.145225.71%
3 Months0.60851.230.48320.74371162,476,5330.101516.68%
6 Months0.994.890.48321.102,551,256-0.28-28.28%
1 Year0.814.890.301.091,308,946-0.10-12.35%
3 Years2.207.990.301.28742,505-1.49-67.73%
5 Years8.9010.000.301.35483,640-8.19-92.02%

LMFA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.717 0.0318 4.64% 0.71 0.735 0.661 1,757,833
Nov 25 2020 0.6852 0.0262 3.98% 0.66 0.70 0.634 1,173,613
Nov 24 2020 0.659 0.043 6.98% 0.608 0.666 0.608 984,806
Nov 23 2020 0.616 -0.0127 -2.02% 0.6185 0.6301 0.60 384,772
Nov 20 2020 0.6287 0.0357 6.02% 0.5816 0.64 0.56 1,241,358
Nov 19 2020 0.593 -0.0154 -2.53% 0.61 0.61 0.572 542,665
Nov 18 2020 0.6084 0.0124 2.08% 0.63 0.63 0.59 451,622
Nov 17 2020 0.596 0.008 1.36% 0.5799 0.61 0.5726 811,767
Nov 16 2020 0.588 0.0139 2.42% 0.58 0.589 0.567 396,938
Nov 13 2020 0.5741 -0.0399 -6.5% 0.61 0.61 0.561 525,706
Nov 12 2020 0.614 0.044 7.72% 0.5619 0.66 0.5619 2,248,897
Nov 11 2020 0.57 0.0119 2.13% 0.565 0.59 0.5412 451,742
Nov 10 2020 0.5581 0.0013 0.23% 0.55 0.5674 0.547 272,158
Nov 09 2020 0.5568 0.0066 1.2% 0.562 0.5888 0.548 860,221
Nov 06 2020 0.5502 -0.0175 -3.08% 0.5616 0.57 0.5407 350,387
Nov 05 2020 0.5677 0.0017 0.3% 0.5738 0.5854 0.56 299,905
Nov 04 2020 0.566 -0.024 -4.07% 0.5938 0.5938 0.552 266,258
Nov 03 2020 0.59 0.0219 3.85% 0.5759 0.6114 0.5681 251,069
Nov 02 2020 0.5681 0.0033 0.58% 0.5648 0.58 0.5401 412,419
Oct 30 2020 0.5648 -0.0106 -1.84% 0.5779 0.5798 0.5288 422,445
See More Historical Prices »


Your Recent History
NASDAQ
LMFA
LM Funding..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.