Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.0485 | -0.11 | -9.39% | 1.01 | 1.0485 | 0.98195 | 992 |
| May 09 2024 | 1.1571 | 0.06 | 5.30% | 1.192 | 1.192 | 1.1066 | 1,077 |
| May 08 2024 | 1.099 | -0.21 | -16.34% | 1.20 | 1.203 | 1.0319 | 27,365 |
| May 07 2024 | 1.3136 | 0.07 | 5.21% | 1.2485 | 1.5209 | 1.21 | 14,249 |
| May 03 2024 | 1.2485 | -0.03 | -2.62% | 1.228 | 1.3655 | 1.195 | 15,488 |
| May 02 2024 | 1.2821 | 0.15 | 12.94% | 1.28 | 1.3877 | 1.1049 | 19,787 |
| May 01 2024 | 1.1352 | 0.32 | 40.10% | 0.92 | 1.1418 | 0.91845 | 37,834 |
| Apr 30 2024 | 0.8103 | 0.0655 | 8.79% | 0.7796 | 0.9102 | 0.76025 | 16,384 |
| Apr 29 2024 | 0.7448 | 0.0056 | 0.76% | 0.8442 | 0.8543 | 0.744 | 28,685 |
| Apr 26 2024 | 0.7392 | 0.1673 | 29.25% | 0.70 | 0.7544 | 0.6887 | 1,100 |
| Apr 25 2024 | 0.5719 | -0.01595 | -2.71% | 0.5721 | 0.6061 | 0.53605 | 146,725 |
| Apr 24 2024 | 0.58785 | 0.03245 | 5.84% | 0.623 | 1.0269 | 0.5751 | 45,296 |
| Apr 23 2024 | 0.5554 | 0.0741 | 15.40% | 0.5674 | 0.58765 | 0.50925 | 20,082 |
| Apr 22 2024 | 0.4813 | -0.00615 | -1.26% | 0.4503 | 0.4813 | 0.4032 | 29,496 |
| Apr 19 2024 | 0.48745 | -0.08145 | -14.32% | 0.5026 | 0.97515 | 0.4774 | 37,886 |
| Apr 18 2024 | 0.5689 | 0.07075 | 14.20% | 0.5403 | 0.58795 | 0.5271 | 7,626 |
| Apr 17 2024 | 0.49815 | 0.0168 | 3.49% | 0.49815 | 0.49815 | 0.49815 | 15 |
| Apr 16 2024 | 0.48135 | -0.0542 | -10.12% | 0.4512 | 0.4814 | 0.43345 | 29,948 |
| Apr 15 2024 | 0.53555 | -0.0835 | -13.49% | 0.5427 | 0.55375 | 0.5315 | 25,885 |
| Apr 12 2024 | 0.61905 | -0.1654 | -21.08% | 0.7782 | 0.7796 | 0.6082 | 10,537 |
| Apr 11 2024 | 0.78445 | -0.0705 | -8.25% | 0.8519 | 0.8519 | 0.77845 | 4,165 |
| Apr 10 2024 | 0.85495 | -0.0395 | -4.42% | 0.90 | 0.9898 | 0.844 | 18,655 |
| Apr 09 2024 | 0.89445 | 0.0865 | 10.71% | 0.7805 | 0.97295 | 0.7805 | 13,843 |
| Apr 08 2024 | 0.80795 | -0.0193 | -2.33% | 0.8026 | 0.83305 | 0.78675 | 176,794 |
| Apr 05 2024 | 0.82725 | -0.102 | -10.98% | 0.8516 | 1.9008 | 0.80525 | 80,094 |
| Apr 04 2024 | 0.92925 | 0.1023 | 12.37% | 0.8418 | 0.9866 | 0.8418 | 103,025 |
| Apr 03 2024 | 0.82695 | -0.04175 | -4.81% | 0.8329 | 0.8423 | 0.77225 | 1,677 |
| Apr 02 2024 | 0.8687 | -0.05075 | -5.52% | 0.9566 | 0.9566 | 0.78165 | 83,675 |
| Mar 28 2024 | 0.91945 | -0.03685 | -3.85% | 1.0145 | 1.0227 | 0.88975 | 2,919 |
| Mar 27 2024 | 0.9563 | -0.1193 | -11.09% | 1.00 | 1.00 | 0.8165 | 255,221 |
| Mar 26 2024 | 1.0756 | -0.08 | -7.14% | 1.08 | 1.119 | 1.0232 | 28,983 |
| Mar 25 2024 | 1.1583 | 0.06 | 5.21% | 1.1583 | 1.1583 | 1.1583 | 0 |
| Mar 22 2024 | 1.101 | -0.11 | -9.18% | 1.1665 | 1.1665 | 1.0549 | 22,859 |
| Mar 21 2024 | 1.2122 | -0.03 | -2.72% | 1.329 | 1.329 | 1.1619 | 5,938 |
| Mar 20 2024 | 1.2461 | -0.12 | -8.67% | 1.3686 | 1.3815 | 1.205 | 14,813 |
| Mar 19 2024 | 1.3644 | -0.30 | -18.20% | 1.683 | 2.2882 | 1.2751 | 39,365 |
| Mar 18 2024 | 1.668 | -0.02 | -1.21% | 1.87 | 1.9358 | 1.5657 | 112,500 |
| Mar 15 2024 | 1.6885 | -0.06 | -3.33% | 1.79 | 1.8329 | 1.6639 | 1,856 |
| Mar 14 2024 | 1.7467 | -0.45 | -20.51% | 1.9536 | 2.0135 | 1.5458 | 7,543 |
| Mar 13 2024 | 2.1973 | -0.16 | -6.83% | 2.2146 | 2.3839 | 2.1973 | 1,544 |
| Mar 12 2024 | 2.3584 | 0.06 | 2.63% | 2.3314 | 2.4362 | 1.7544 | 23,569 |
| Mar 11 2024 | 2.298 | 0.49 | 26.81% | 1.9963 | 2.3545 | 1.9963 | 4,107 |
| Mar 08 2024 | 1.8122 | 0.07 | 3.80% | 1.8122 | 1.8122 | 1.8122 | 0 |
| Mar 07 2024 | 1.7459 | -0.19 | -9.91% | 1.8382 | 1.8534 | 1.6074 | 1,305 |
| Mar 06 2024 | 1.9379 | 0.32 | 19.63% | 1.7042 | 1.9632 | 1.5102 | 60,819 |
| Mar 05 2024 | 1.62 | 0.03 | 2.12% | 1.667 | 1.7431 | 1.0572 | 107,562 |
| Mar 04 2024 | 1.5864 | -0.45 | -22.11% | 1.9535 | 2.0074 | 1.5479 | 28,026 |
| Mar 01 2024 | 2.0366 | 0.22 | 12.16% | 2.0598 | 2.1054 | 1.8898 | 2,505 |
| Feb 29 2024 | 1.8158 | 0.08 | 4.80% | 1.7506 | 1.9856 | 1.7288 | 9,173 |
| Feb 28 2024 | 1.7327 | -0.29 | -14.52% | 1.7479 | 1.7479 | 1.7278 | 3,775 |
| Feb 27 2024 | 2.0271 | 0.19 | 10.24% | 1.9794 | 2.1694 | 1.8093 | 21,889 |
| Feb 26 2024 | 1.8388 | 0.13 | 7.66% | 1.7501 | 2.0056 | 1.7006 | 43,205 |
| Feb 23 2024 | 1.7079 | -0.35 | -17.12% | 2.1745 | 2.1745 | 1.6434 | 20,363 |
| Feb 22 2024 | 2.0608 | -0.31 | -13.13% | 2.2615 | 2.276 | 2.038 | 33,250 |
| Feb 21 2024 | 2.3724 | 0.14 | 6.28% | 2.4096 | 2.533 | 2.3428 | 40,944 |
| Feb 20 2024 | 2.2322 | -0.36 | -14.00% | 2.5643 | 2.9196 | 2.1108 | 20,582 |
| Feb 19 2024 | 2.5957 | -0.02 | -0.72% | 2.4372 | 2.6008 | 2.4372 | 145 |
| Feb 16 2024 | 2.6144 | 0.03 | 1.28% | 2.5824 | 2.7334 | 2.4725 | 21,287 |
| Feb 15 2024 | 2.5814 | 0.34 | 15.34% | 2.5631 | 2.7161 | 2.4011 | 9,354 |
| Feb 14 2024 | 2.2382 | 0.08 | 3.93% | 2.275 | 2.3802 | 2.2053 | 3,295 |
| Feb 13 2024 | 2.1536 | -0.46 | -17.52% | 2.4651 | 2.6082 | 2.1197 | 3,270 |
| Feb 12 2024 | 2.611 | 0.42 | 19.36% | 2.6621 | 2.7381 | 2.56 | 2,550 |
