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 )

9.320 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.720 1.722 1.620 1.660 44,910 -0.02(-1.21%)
Apr 27, 2023 1.560 1.719 1.560 1.680 20,485 +0.13(+8.06%)
Apr 26, 2023 1.580 1.610 1.530 1.555 52,364 -0.02(-0.96%)
Apr 25, 2023 1.680 1.715 1.570 1.570 34,129 -0.13(-7.65%)
Apr 24, 2023 1.670 1.800 1.650 1.700 67,256 +0.00(+0.00%)
Apr 21, 2023 1.840 1.840 1.650 1.700 46,953 -0.06(-3.41%)
Apr 20, 2023 1.770 1.830 1.660 1.760 58,715 -0.05(-2.76%)
Apr 19, 2023 1.730 1.860 1.680 1.810 143,596 +0.09(+5.23%)
Apr 18, 2023 1.610 1.720 1.580 1.720 121,593 +0.06(+3.61%)
Apr 17, 2023 1.600 1.660 1.550 1.660 35,010 +0.07(+4.40%)
Apr 14, 2023 1.580 1.650 1.580 1.590 29,079 +0.00(+0.00%)
Apr 13, 2023 1.530 1.630 1.530 1.590 27,081 +0.07(+4.61%)
Apr 12, 2023 1.680 1.701 1.520 1.520 40,582 -0.15(-8.98%)
Apr 11, 2023 1.670 1.700 1.640 1.670 31,644 -0.00(-0.01%)
Apr 10, 2023 1.590 1.700 1.590 1.670 74,651 +0.04(+2.46%)
Apr 06, 2023 1.590 1.650 1.560 1.630 91,214 +0.01(+0.62%)
Apr 05, 2023 1.690 1.697 1.590 1.620 22,097 -0.05(-2.99%)
Apr 04, 2023 1.680 1.760 1.620 1.670 57,020 -0.03(-1.76%)
Apr 03, 2023 1.670 1.730 1.620 1.700 68,192 +0.00(+0.00%)
Mar 31, 2023 1.470 1.730 1.470 1.700 129,507 +0.20(+13.33%)
Mar 30, 2023 1.530 1.577 1.410 1.500 89,506 -0.00(-0.33%)
Mar 29, 2023 1.520 1.570 1.480 1.505 59,561 -0.04(-2.27%)
Mar 28, 2023 1.430 1.590 1.430 1.540 79,387 +0.09(+6.21%)
Mar 27, 2023 1.580 1.580 1.420 1.450 82,793 -0.09(-5.84%)
Mar 24, 2023 1.450 1.560 1.400 1.540 167,747 +0.09(+6.21%)
Mar 23, 2023 1.500 1.550 1.270 1.450 505,245 +0.05(+3.57%)
Mar 22, 2023 1.200 1.450 1.200 1.400 989,368 +0.23(+19.66%)
Mar 21, 2023 1.180 1.245 1.150 1.170 96,688 +0.02(+1.74%)
Mar 20, 2023 1.200 1.300 1.140 1.150 105,560 +0.00(+0.00%)
Mar 17, 2023 1.270 1.310 1.150 1.150 155,651 -0.10(-8.00%)
Mar 16, 2023 1.200 1.290 1.200 1.250 35,295 +0.03(+2.46%)
Mar 15, 2023 1.370 1.389 1.190 1.220 112,938 -0.04(-3.17%)
Mar 14, 2023 1.380 1.450 1.260 1.260 95,780 -0.11(-8.03%)
Mar 13, 2023 1.430 1.430 1.340 1.370 99,977 -0.05(-3.86%)
Mar 10, 2023 1.600 1.649 1.410 1.425 143,061 -0.20(-12.04%)
Mar 09, 2023 1.760 1.790 1.590 1.620 232,215 -0.16(-8.99%)
Mar 08, 2023 1.890 1.890 1.760 1.780 69,814 -0.04(-2.20%)
Mar 07, 2023 1.940 1.940 1.780 1.820 36,748 -0.01(-0.55%)
Mar 06, 2023 1.820 1.850 1.800 1.830 48,824 +0.01(+0.55%)
Mar 03, 2023 1.796 1.840 1.770 1.820 25,019 +0.03(+1.68%)
Mar 02, 2023 1.770 1.850 1.750 1.790 89,477 +0.02(+1.13%)
Mar 01, 2023 1.800 1.870 1.770 1.770 52,102 -0.01(-0.56%)
Feb 28, 2023 1.805 1.850 1.773 1.780 39,890 +0.02(+1.14%)
Feb 27, 2023 1.880 1.880 1.760 1.760 32,344 -0.06(-3.30%)
Feb 24, 2023 1.830 1.906 1.810 1.820 58,929 +0.00(+0.00%)
Feb 23, 2023 1.890 1.890 1.820 1.820 24,618 -0.03(-1.62%)
Feb 22, 2023 1.880 1.940 1.850 1.850 78,050 -0.02(-1.07%)
Feb 21, 2023 1.870 1.970 1.850 1.870 51,651 -0.03(-1.58%)
Feb 17, 2023 1.880 1.950 1.840 1.900 32,046 +0.04(+2.15%)
Feb 16, 2023 1.930 1.970 1.855 1.860 24,973 -0.11(-5.58%)
Feb 15, 2023 1.890 1.970 1.872 1.970 46,266 +0.15(+8.24%)
Feb 14, 2023 1.850 1.917 1.820 1.820 22,857 -0.03(-1.62%)
Feb 13, 2023 1.840 1.936 1.840 1.850 48,816 +0.00(+0.00%)
Feb 10, 2023 1.900 2.050 1.830 1.850 94,927 -0.04(-2.12%)
Feb 09, 2023 2.036 2.058 1.863 1.890 80,108 -0.14(-6.90%)
Feb 08, 2023 2.100 2.101 2.020 2.030 28,647 +0.00(+0.00%)
Feb 07, 2023 2.140 2.215 2.030 2.030 92,961 -0.13(-6.02%)
Feb 06, 2023 2.190 2.260 2.091 2.160 73,082 -0.06(-2.92%)
Feb 03, 2023 2.190 2.250 2.170 2.225 39,994 -0.00(-0.22%)
Feb 02, 2023 2.130 2.250 2.110 2.230 139,232 +0.16(+7.73%)
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.