LMSQF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.09 | 0.02 | 28.57% | 0.075148 | 0.09 | 0.075148 | 17,000 |
May 09 2024 | 0.07 | 0.0022 | 3.24% | 0.07 | 0.07 | 0.07 | 10,000 |
May 08 2024 | 0.0678 | -0.00765 | -10.14% | 0.0698 | 0.0698 | 0.0651 | 5,584 |
May 07 2024 | 0.07545 | 0.00 | 0.00% | 0.07545 | 0.07545 | 0.07545 | 11,432 |
May 06 2024 | 0.07545 | -0.01855 | -19.73% | 0.0805 | 0.09 | 0.07545 | 8,580 |
May 03 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 0 |
May 02 2024 | 0.094 | 0.0222 | 30.92% | 0.0718 | 0.094 | 0.0718 | 7,100 |
May 01 2024 | 0.0718 | 0.00 | 0.00% | 0.0718 | 0.0718 | 0.0718 | 0 |
Apr 30 2024 | 0.0718 | 0.0018 | 2.57% | 0.0718 | 0.0718 | 0.0718 | 20,322 |
Apr 29 2024 | 0.07 | -0.00282 | -3.87% | 0.07 | 0.07 | 0.07 | 10,000 |
Apr 26 2024 | 0.07282 | 0.00 | 0.00% | 0.07282 | 0.07282 | 0.07282 | 0 |
Apr 25 2024 | 0.07282 | 0.00 | 0.00% | 0.07282 | 0.07282 | 0.07282 | 0 |
Apr 24 2024 | 0.07282 | 0.00 | 0.00% | 0.07282 | 0.07282 | 0.07282 | 0 |
Apr 23 2024 | 0.07282 | 0.00572 | 8.52% | 0.07282 | 0.07282 | 0.07282 | 9,184 |
Apr 22 2024 | 0.0671 | -0.0132 | -16.44% | 0.068 | 0.068 | 0.0671 | 3,700 |
Apr 19 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 0 |
Apr 18 2024 | 0.0803 | 0.0003 | 0.37% | 0.0803 | 0.0803 | 0.0803 | 200 |
Apr 17 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 16 2024 | 0.08 | 0.00121 | 1.54% | 0.08 | 0.08 | 0.08 | 1,280 |
Apr 15 2024 | 0.07879 | 0.00 | 0.00% | 0.07879 | 0.07879 | 0.07879 | 0 |
Apr 12 2024 | 0.07879 | -0.00331 | -4.03% | 0.07879 | 0.07879 | 0.07879 | 100 |
Apr 11 2024 | 0.0821 | 0.00 | 0.00% | 0.0821 | 0.0821 | 0.0821 | 0 |
Apr 10 2024 | 0.0821 | 0.00862 | 11.73% | 0.0821 | 0.0821 | 0.0821 | 8,025 |
Apr 09 2024 | 0.073483 | 0.00128 | 1.78% | 0.083 | 0.083 | 0.073 | 29,500 |
Apr 08 2024 | 0.0722 | 0.00812 | 12.68% | 0.0718 | 0.0722 | 0.0718 | 20,300 |
Apr 05 2024 | 0.064077 | 0.00 | 0.00% | 0.064077 | 0.064077 | 0.064077 | 0 |
Apr 04 2024 | 0.064077 | -0.0022 | -3.32% | 0.06 | 0.064077 | 0.06 | 32,500 |
Apr 03 2024 | 0.06628 | 0.00 | 0.00% | 0.06628 | 0.06628 | 0.06628 | 0 |
Apr 02 2024 | 0.06628 | 0.00 | 0.00% | 0.06628 | 0.06628 | 0.06628 | 0 |
Apr 01 2024 | 0.06628 | -0.00972 | -12.79% | 0.0647 | 0.06628 | 0.0595 | 12,135 |
Mar 28 2024 | 0.076 | 0.0052 | 7.34% | 0.0649 | 0.076 | 0.0649 | 4,750 |
Mar 27 2024 | 0.0708 | -0.0008 | -1.12% | 0.06462 | 0.0708 | 0.06459 | 2,125 |
Mar 26 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
Mar 25 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
Mar 22 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 3,000 |
Mar 21 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
Mar 20 2024 | 0.0716 | 0.0121 | 20.34% | 0.0716 | 0.0716 | 0.0716 | 4,000 |
Mar 19 2024 | 0.0595 | 0.0045 | 8.18% | 0.0656 | 0.0656 | 0.0595 | 4,000 |
Mar 18 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Mar 15 2024 | 0.055 | -0.0005 | -0.90% | 0.0628 | 0.0628 | 0.055 | 2,650 |
Mar 14 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
Mar 13 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
Mar 12 2024 | 0.0555 | 0.00046 | 0.84% | 0.0555 | 0.0555 | 0.0555 | 3,500 |
Mar 11 2024 | 0.05504 | 0.00 | 0.00% | 0.05504 | 0.05504 | 0.05504 | 0 |
Mar 08 2024 | 0.05504 | 0.00204 | 3.85% | 0.05504 | 0.05504 | 0.05504 | 6,000 |
Mar 07 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
Mar 06 2024 | 0.053 | -0.00339 | -6.01% | 0.062 | 0.062 | 0.053 | 8,661 |
Mar 05 2024 | 0.05639 | -0.00741 | -11.61% | 0.05639 | 0.05639 | 0.05639 | 2,000 |
Mar 04 2024 | 0.0638 | 0.0038 | 6.33% | 0.0638 | 0.0638 | 0.0638 | 14,000 |
Mar 01 2024 | 0.06 | 0.004 | 7.14% | 0.06 | 0.06 | 0.06 | 17,230 |
Feb 29 2024 | 0.056 | -0.0038 | -6.35% | 0.056 | 0.056 | 0.056 | 11,000 |
Feb 28 2024 | 0.0598 | 0.0071 | 13.47% | 0.047 | 0.0626 | 0.047 | 14,739 |
Feb 27 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
Feb 26 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
Feb 23 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
Feb 22 2024 | 0.0527 | -0.00102 | -1.90% | 0.0527 | 0.0527 | 0.0527 | 2,000 |
Feb 21 2024 | 0.05372 | 0.00 | 0.00% | 0.05372 | 0.05372 | 0.05372 | 0 |
Feb 20 2024 | 0.05372 | 0.00 | 0.00% | 0.05372 | 0.05372 | 0.05372 | 0 |
Feb 16 2024 | 0.05372 | 0.00 | 0.00% | 0.05372 | 0.05372 | 0.05372 | 0 |
Feb 15 2024 | 0.05372 | -0.00408 | -7.06% | 0.05372 | 0.05372 | 0.05372 | 1,000 |
Feb 14 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0 |
Feb 13 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0 |
Feb 12 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0 |