Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Lifemd Inc (NQ: LFMD )

7.840 +0.220 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 2.360 2.530 2.340 2.430 63,696 +0.10(+4.29%)
Nov 29, 2022 2.350 2.420 2.290 2.330 50,519 -0.05(-2.10%)
Nov 28, 2022 2.620 2.680 2.360 2.380 178,532 -0.26(-9.85%)
Nov 25, 2022 2.595 2.670 2.595 2.640 28,857 +0.04(+1.54%)
Nov 23, 2022 2.650 2.690 2.570 2.600 35,665 -0.03(-1.14%)
Nov 22, 2022 2.600 2.666 2.550 2.630 65,710 +0.01(+0.38%)
Nov 21, 2022 2.580 2.670 2.510 2.620 37,457 +0.11(+4.38%)
Nov 18, 2022 2.500 2.610 2.470 2.510 59,827 +0.01(+0.40%)
Nov 17, 2022 2.390 2.650 2.390 2.500 105,271 +0.06(+2.46%)
Nov 16, 2022 2.410 2.490 2.400 2.440 29,240 -0.03(-1.21%)
Nov 15, 2022 2.600 2.699 2.390 2.470 66,852 -0.05(-1.98%)
Nov 14, 2022 2.440 2.600 2.440 2.520 75,085 +0.04(+1.61%)
Nov 11, 2022 2.260 2.680 2.250 2.480 224,011 +0.40(+19.23%)
Nov 10, 2022 2.000 2.120 1.995 2.080 26,253 +0.07(+3.48%)
Nov 09, 2022 2.070 2.070 1.990 2.010 68,459 -0.06(-2.90%)
Nov 08, 2022 2.060 2.110 2.010 2.070 106,376 -0.02(-0.96%)
Nov 07, 2022 2.160 2.160 2.040 2.090 29,336 -0.02(-0.95%)
Nov 04, 2022 2.097 2.167 2.040 2.110 298,994 +0.06(+2.76%)
Nov 03, 2022 2.030 2.100 2.020 2.053 60,966 -0.01(-0.33%)
Nov 02, 2022 2.100 2.120 2.040 2.060 40,298 -0.09(-4.19%)
Nov 01, 2022 2.190 2.210 2.130 2.150 63,945 -0.04(-1.83%)
Oct 31, 2022 2.010 2.270 2.010 2.190 54,708 +0.12(+5.80%)
Oct 28, 2022 2.090 2.100 2.050 2.070 43,100 -0.05(-2.13%)
Oct 27, 2022 2.150 2.195 2.100 2.115 52,748 -0.01(-0.70%)
Oct 26, 2022 2.090 2.170 2.010 2.130 96,497 +0.11(+5.45%)
Oct 25, 2022 2.140 2.160 2.000 2.020 65,213 -0.10(-4.72%)
Oct 24, 2022 2.160 2.190 2.050 2.120 71,033 -0.04(-1.85%)
Oct 21, 2022 2.130 2.180 2.080 2.160 28,207 +0.00(+0.00%)
Oct 20, 2022 2.100 2.160 2.070 2.160 45,939 +0.08(+3.85%)
Oct 19, 2022 2.140 2.140 2.070 2.080 17,867 -0.06(-2.80%)
Oct 18, 2022 2.160 2.175 2.110 2.140 10,282 -0.01(-0.47%)
Oct 17, 2022 2.070 2.230 2.070 2.150 37,287 +0.03(+1.42%)
Oct 14, 2022 2.200 2.241 2.070 2.120 24,084 -0.06(-2.75%)
Oct 13, 2022 2.070 2.220 2.000 2.180 58,265 +0.08(+3.81%)
Oct 12, 2022 2.130 2.180 2.050 2.100 21,764 -0.06(-2.78%)
Oct 11, 2022 2.120 2.190 2.045 2.160 90,057 +0.04(+1.89%)
Oct 10, 2022 2.140 2.150 2.050 2.120 75,746 -0.01(-0.47%)
Oct 07, 2022 2.240 2.269 2.040 2.130 126,477 -0.14(-6.17%)
Oct 06, 2022 2.130 2.300 2.130 2.270 71,626 +0.14(+6.57%)
Oct 05, 2022 2.180 2.300 2.030 2.130 164,122 +0.01(+0.47%)
Oct 04, 2022 2.020 2.200 2.014 2.120 34,531 +0.13(+6.53%)
Oct 03, 2022 2.010 2.260 1.840 1.990 305,021 +0.02(+1.02%)
Sep 30, 2022 2.090 2.190 1.950 1.970 91,627 -0.15(-7.08%)
Sep 29, 2022 2.050 2.140 1.981 2.120 122,887 +0.08(+3.92%)
Sep 28, 2022 1.980 2.100 1.940 2.040 93,326 +0.17(+9.09%)
Sep 27, 2022 1.970 2.000 1.840 1.870 63,481 -0.05(-2.60%)
Sep 26, 2022 1.980 2.100 1.900 1.920 71,615 -0.01(-0.52%)
Sep 23, 2022 2.000 2.050 1.900 1.930 102,599 -0.09(-4.46%)
Sep 22, 2022 2.080 2.080 1.910 2.020 124,431 -0.08(-3.81%)
Sep 21, 2022 2.120 2.150 1.880 2.100 169,329 -0.01(-0.47%)
Sep 20, 2022 2.200 2.210 2.080 2.110 61,143 -0.10(-4.52%)
Sep 19, 2022 2.300 2.391 2.080 2.210 74,139 -0.09(-3.91%)
Sep 16, 2022 2.400 2.520 2.170 2.300 185,725 -0.13(-5.35%)
Sep 15, 2022 2.590 2.590 2.420 2.430 48,581 -0.09(-3.57%)
Sep 14, 2022 2.560 2.690 2.510 2.520 66,795 -0.04(-1.56%)
Sep 13, 2022 2.550 2.620 2.530 2.560 23,199 -0.12(-4.48%)
Sep 12, 2022 2.550 2.700 2.530 2.680 29,031 +0.11(+4.28%)
Sep 09, 2022 2.530 2.580 2.410 2.570 83,464 +0.03(+1.18%)
Sep 08, 2022 2.430 2.580 2.405 2.540 42,771 +0.11(+4.53%)
Sep 07, 2022 2.320 2.460 2.320 2.430 58,714 +0.04(+1.67%)
Sep 06, 2022 2.300 2.400 2.300 2.390 68,713 +0.07(+3.02%)
Sep 02, 2022 2.360 2.460 2.320 2.320 59,995 -0.06(-2.52%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.