Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LIFW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.7153 | 0.0284 | 4.13% | 0.6811 | 0.7153 | 0.6703 | 210,254 |
| May 30 2024 | 0.6869 | -0.0264 | -3.70% | 0.7019 | 0.72 | 0.681 | 168,647 |
| May 29 2024 | 0.7133 | -0.0115 | -1.59% | 0.7248 | 0.7302 | 0.6919 | 178,460 |
| May 28 2024 | 0.7248 | 0.0256 | 3.66% | 0.69 | 0.725 | 0.6851 | 179,384 |
| May 24 2024 | 0.6992 | -0.0066 | -0.94% | 0.6985 | 0.7089 | 0.682 | 218,592 |
| May 23 2024 | 0.7058 | -0.0072 | -1.01% | 0.736 | 0.736 | 0.6911 | 185,539 |
| May 22 2024 | 0.713 | -0.007 | -0.97% | 0.70 | 0.73 | 0.691 | 194,334 |
| May 21 2024 | 0.72 | 0.015 | 2.13% | 0.71 | 0.74 | 0.705 | 318,868 |
| May 20 2024 | 0.705 | -0.0608 | -7.94% | 0.775 | 0.7801 | 0.69 | 894,706 |
| May 17 2024 | 0.7658 | -0.0241 | -3.05% | 0.8075 | 0.8288 | 0.759 | 493,835 |
| May 16 2024 | 0.7899 | -0.0002 | -0.03% | 0.83 | 0.88 | 0.7702 | 652,034 |
| May 15 2024 | 0.7901 | -0.019 | -2.35% | 0.81 | 0.8325 | 0.7611 | 437,391 |
| May 14 2024 | 0.8091 | 0.0011 | 0.14% | 0.80 | 0.82 | 0.7664 | 662,583 |
| May 13 2024 | 0.808 | -0.0534 | -6.20% | 0.8473 | 0.8885 | 0.80 | 322,297 |
| May 10 2024 | 0.8614 | 0.0018 | 0.21% | 0.856 | 0.8795 | 0.83 | 128,621 |
| May 09 2024 | 0.8596 | -0.0004 | -0.05% | 0.8539 | 0.89 | 0.836 | 195,641 |
| May 08 2024 | 0.86 | -0.0201 | -2.28% | 0.88 | 0.9061 | 0.8511 | 169,926 |
| May 07 2024 | 0.8801 | -0.0059 | -0.67% | 0.90 | 0.905799 | 0.87 | 185,567 |
| May 06 2024 | 0.886 | -0.009 | -1.01% | 0.8805 | 0.92 | 0.8624 | 225,877 |
| May 03 2024 | 0.895 | -0.025 | -2.72% | 0.9361 | 0.95 | 0.8732 | 351,341 |
| May 02 2024 | 0.92 | 0.0003 | 0.03% | 0.94 | 0.9661 | 0.90 | 168,437 |
| May 01 2024 | 0.9197 | -0.0703 | -7.10% | 0.9607 | 0.98 | 0.91 | 235,415 |
| Apr 30 2024 | 0.99 | 0.02 | 2.06% | 0.995 | 0.995 | 0.9503 | 160,729 |
| Apr 29 2024 | 0.97 | -0.04 | -3.96% | 1.03 | 1.048 | 0.9251 | 413,290 |
| Apr 26 2024 | 1.01 | 0.07 | 7.98% | 0.999 | 1.02 | 0.9632 | 293,246 |
| Apr 25 2024 | 0.9354 | -0.1946 | -17.22% | 1.11 | 1.17 | 0.935 | 826,452 |
| Apr 24 2024 | 1.13 | 0.00 | 0.00% | 1.08 | 1.17 | 1.08 | 375,336 |
| Apr 23 2024 | 1.13 | -0.09 | -7.38% | 1.20 | 1.3601 | 1.10 | 1,235,239 |
| Apr 22 2024 | 1.22 | 0.27 | 28.69% | 0.9938 | 1.33 | 0.9339 | 2,830,720 |
| Apr 19 2024 | 0.948 | 0.1179 | 14.20% | 0.86 | 1.05 | 0.86 | 1,552,146 |
| Apr 18 2024 | 0.8301 | -0.113 | -11.98% | 0.9298 | 0.95 | 0.8281 | 428,507 |
| Apr 17 2024 | 0.9431 | 0.0111 | 1.19% | 0.9111 | 0.96 | 0.850227 | 638,859 |
| Apr 16 2024 | 0.932 | -0.0201 | -2.11% | 0.9174 | 1.02 | 0.8042 | 1,041,133 |
| Apr 15 2024 | 0.9521 | -0.1879 | -16.48% | 1.09 | 1.09 | 0.9101 | 1,373,541 |
| Apr 12 2024 | 1.14 | -0.04 | -3.39% | 1.17 | 1.20 | 0.9906 | 1,472,398 |
| Apr 11 2024 | 1.18 | -0.34 | -22.37% | 1.48 | 1.58 | 1.12 | 2,521,472 |
| Apr 10 2024 | 1.52 | 0.11 | 7.80% | 1.37 | 1.64 | 1.36 | 1,878,283 |
| Apr 09 2024 | 1.41 | -0.15 | -9.62% | 1.73 | 1.95 | 1.34 | 5,594,507 |
| Apr 08 2024 | 1.56 | 0.25 | 19.08% | 1.44 | 2.64 | 1.4101 | 24,018,972 |
| Apr 05 2024 | 1.31 | 0.16 | 13.91% | 1.10 | 1.34 | 1.03 | 4,226,705 |
| Apr 04 2024 | 1.15 | 0.07 | 6.48% | 1.08 | 1.20 | 0.90 | 3,503,505 |
| Apr 03 2024 | 1.08 | 0.17 | 18.68% | 0.919 | 1.30 | 0.8605 | 12,944,305 |
| Apr 02 2024 | 0.91 | 0.243 | 36.43% | 0.85 | 0.9873 | 0.72 | 29,801,468 |
| Apr 01 2024 | 0.667 | -0.018 | -2.63% | 0.7141 | 0.7141 | 0.6501 | 8,364,959 |
| Mar 28 2024 | 0.685 | -0.017 | -2.42% | 0.7243 | 0.7243 | 0.6739 | 349,701 |
| Mar 27 2024 | 0.702 | -0.0279 | -3.82% | 0.734 | 0.7385 | 0.6822 | 287,982 |
| Mar 26 2024 | 0.7299 | -0.0291 | -3.83% | 0.75 | 0.7506 | 0.7148 | 211,788 |
| Mar 25 2024 | 0.759 | 0.006 | 0.80% | 0.755 | 0.7601 | 0.71075 | 243,655 |
| Mar 22 2024 | 0.753 | -0.0143 | -1.86% | 0.752 | 0.7725 | 0.7303 | 198,961 |
| Mar 21 2024 | 0.7673 | 0.0013 | 0.17% | 0.79 | 0.7999 | 0.748 | 200,531 |
| Mar 20 2024 | 0.766 | 0.006 | 0.79% | 0.76 | 0.7799 | 0.75 | 210,642 |
| Mar 19 2024 | 0.76 | -0.0327 | -4.13% | 0.7825 | 0.809 | 0.758 | 187,452 |
| Mar 18 2024 | 0.7927 | 0.0252 | 3.28% | 0.7882 | 0.82 | 0.775 | 280,213 |
| Mar 15 2024 | 0.7675 | 0.0075 | 0.99% | 0.7797 | 0.83 | 0.762 | 353,468 |
| Mar 14 2024 | 0.76 | -0.0699 | -8.42% | 0.819 | 0.8322 | 0.7511 | 504,434 |
| Mar 13 2024 | 0.8299 | -0.048 | -5.47% | 0.89 | 0.89 | 0.8266 | 298,745 |
| Mar 12 2024 | 0.8779 | -0.0531 | -5.70% | 0.9322 | 0.957001 | 0.8742 | 452,001 |
| Mar 11 2024 | 0.931 | -0.039 | -4.02% | 0.9529 | 1.01 | 0.9218 | 292,337 |
| Mar 08 2024 | 0.97 | -0.03 | -3.00% | 0.9886 | 1.03 | 0.936 | 316,199 |
| Mar 07 2024 | 1.00 | -0.02 | -1.96% | 0.98 | 1.04 | 0.9044 | 1,032,063 |
| Mar 06 2024 | 1.02 | -0.19 | -15.70% | 1.10 | 1.125 | 0.9562 | 1,550,533 |
| Mar 05 2024 | 1.21 | 0.07 | 6.14% | 1.24 | 1.30 | 1.12 | 4,404,117 |
