Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3200 0.3300 0.3000 0.3106 125,065 -0.02(-5.02%)
Nov 29, 2023 0.3228 0.3398 0.3220 0.3270 86,189 +0.00(+1.30%)
Nov 28, 2023 0.3173 0.3304 0.3072 0.3228 333,691 +0.01(+3.79%)
Nov 27, 2023 0.3000 0.3375 0.2951 0.3110 391,986 +0.01(+2.78%)
Nov 24, 2023 0.2800 0.3050 0.2725 0.3026 209,588 +0.02(+8.07%)
Nov 22, 2023 0.2800 0.2889 0.2721 0.2800 182,763 +0.00(+0.32%)
Nov 21, 2023 0.3030 0.3030 0.2791 0.2791 168,205 -0.02(-7.74%)
Nov 20, 2023 0.2950 0.3254 0.2950 0.3025 222,904 +0.01(+4.27%)
Nov 17, 2023 0.3129 0.3200 0.2806 0.2901 332,688 -0.03(-9.63%)
Nov 16, 2023 0.3772 0.3850 0.3104 0.3210 508,732 -0.06(-15.75%)
Nov 15, 2023 0.4200 0.4297 0.3670 0.3810 2,182,536 -0.01(-2.31%)
Nov 14, 2023 0.3799 0.4024 0.3626 0.3900 75,322 +0.00(+0.03%)
Nov 13, 2023 0.4056 0.4174 0.3600 0.3899 61,333 -0.01(-2.52%)
Nov 10, 2023 0.3959 0.4136 0.3801 0.4000 41,875 -0.01(-3.31%)
Nov 09, 2023 0.4005 0.4498 0.4001 0.4137 196,677 -0.01(-1.26%)
Nov 08, 2023 0.4000 0.4200 0.3802 0.4190 35,521 +0.02(+4.49%)
Nov 07, 2023 0.3946 0.4260 0.3782 0.4010 27,263 -0.01(-1.69%)
Nov 06, 2023 0.4251 0.4251 0.3800 0.4079 61,543 -0.01(-2.23%)
Nov 03, 2023 0.3838 0.4290 0.3800 0.4172 161,813 +0.02(+4.30%)
Nov 02, 2023 0.3739 0.4000 0.3550 0.4000 161,507 +0.02(+5.88%)
Nov 01, 2023 0.3850 0.3950 0.3441 0.3778 240,659 -0.01(-2.38%)
Oct 31, 2023 0.3700 0.3870 0.3620 0.3870 92,389 +0.01(+1.84%)
Oct 30, 2023 0.3710 0.3900 0.3710 0.3800 142,925 -0.01(-2.31%)
Oct 27, 2023 0.3864 0.4000 0.3703 0.3890 97,930 -0.01(-2.75%)
Oct 26, 2023 0.3800 0.4004 0.3620 0.4000 242,887 -0.04(-9.09%)
Oct 25, 2023 0.3670 0.4950 0.3300 0.4400 1,417,024 +0.07(+18.03%)
Oct 24, 2023 0.4320 0.4521 0.3561 0.3728 2,053,577 -0.04(-9.54%)
Oct 23, 2023 0.4600 0.4710 0.3760 0.4121 2,729,376 -0.05(-11.43%)
Oct 20, 2023 0.4200 0.5259 0.4200 0.4653 5,245,323 +0.06(+13.49%)
Oct 19, 2023 0.4300 0.4400 0.4000 0.4100 68,588 -0.03(-7.80%)
Oct 18, 2023 0.4300 0.4490 0.4000 0.4447 45,183 +0.03(+6.13%)
Oct 17, 2023 0.3909 0.4496 0.3800 0.4190 38,129 -0.00(-1.11%)
Oct 16, 2023 0.4079 0.4460 0.4090 0.4237 16,244 +0.00(+0.88%)
Oct 13, 2023 0.4250 0.4300 0.3860 0.4200 40,724 +0.00(+0.00%)
Oct 12, 2023 0.4075 0.4750 0.4075 0.4200 8,271 +0.02(+4.43%)
Oct 11, 2023 0.4499 0.4500 0.4011 0.4022 47,437 -0.05(-10.60%)
Oct 10, 2023 0.4110 0.4790 0.4010 0.4499 3,619 +0.03(+7.12%)
Oct 09, 2023 0.4500 0.4550 0.3821 0.4200 46,309 -0.03(-6.71%)
Oct 06, 2023 0.4700 0.4778 0.4501 0.4502 6,641 -0.02(-3.76%)
Oct 05, 2023 0.4804 0.4853 0.4678 0.4678 30,796 -0.01(-2.54%)
Oct 04, 2023 0.5043 0.5043 0.4600 0.4800 11,702 -0.00(-0.21%)
Oct 03, 2023 0.4813 0.4945 0.4660 0.4810 9,918 -0.03(-5.76%)
Oct 02, 2023 0.5030 0.5110 0.4902 0.5104 40,932 +0.02(+4.59%)
Sep 29, 2023 0.4800 0.4951 0.4660 0.4880 7,689 +0.01(+2.07%)
Sep 28, 2023 0.4874 0.4875 0.4660 0.4781 27,889 +0.00(+0.44%)
Sep 27, 2023 0.4999 0.4999 0.4760 0.4760 21,535 -0.02(-3.97%)
Sep 26, 2023 0.4800 0.5000 0.4760 0.4957 14,025 +0.02(+3.92%)
Sep 25, 2023 0.5000 0.4899 0.4760 0.4770 47,312 -0.03(-6.47%)
Sep 22, 2023 0.5274 0.5323 0.5005 0.5100 18,486 -0.01(-2.67%)
Sep 21, 2023 0.5500 0.5599 0.5240 0.5240 49,883 -0.04(-6.41%)
Sep 20, 2023 0.5504 0.5670 0.5504 0.5599 13,485 +0.00(+0.77%)
Sep 19, 2023 0.5500 0.5629 0.5500 0.5556 28,606 -0.00(-0.82%)
Sep 18, 2023 0.5625 0.6150 0.5500 0.5602 95,676 -0.05(-8.91%)
Sep 15, 2023 0.5743 0.6150 0.5625 0.6150 52,148 +0.04(+6.77%)
Sep 14, 2023 0.5790 0.5849 0.5537 0.5760 7,857 +0.02(+3.97%)
Sep 13, 2023 0.5639 0.5800 0.5522 0.5540 10,945 -0.01(-1.07%)
Sep 12, 2023 0.5610 0.5800 0.5505 0.5600 14,418 -0.00(-0.18%)
Sep 11, 2023 0.5700 0.5800 0.5600 0.5610 21,172 -0.02(-3.28%)
Sep 08, 2023 0.5700 0.5800 0.5600 0.5800 4,820 -0.01(-1.66%)
Sep 07, 2023 0.6000 0.6000 0.5583 0.5898 16,627 +0.00(+0.73%)
Sep 06, 2023 0.5750 0.6004 0.5750 0.5855 4,743 -0.01(-0.85%)
Sep 05, 2023 0.5800 0.6000 0.5800 0.5905 8,445 +0.01(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.