Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lifemd Inc (NQ: LFMD )

7.900 +0.130 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 30, 2022 1.880 1.940 1.772 1.940 277,063 +0.06(+3.19%)
Dec 29, 2022 1.820 1.970 1.721 1.880 203,343 +0.06(+3.30%)
Dec 28, 2022 1.990 2.010 1.720 1.820 362,919 -0.15(-7.61%)
Dec 27, 2022 1.990 2.078 1.970 1.970 155,701 -0.08(-3.90%)
Dec 23, 2022 2.010 2.120 1.940 2.050 265,588 +0.04(+1.99%)
Dec 22, 2022 2.040 2.130 2.000 2.010 133,159 -0.02(-0.99%)
Dec 21, 2022 2.180 2.230 1.970 2.030 545,206 -0.14(-6.45%)
Dec 20, 2022 2.140 2.220 1.940 2.170 304,619 +0.06(+2.84%)
Dec 19, 2022 2.240 2.300 2.110 2.110 65,607 -0.16(-7.05%)
Dec 16, 2022 2.290 2.350 2.220 2.270 161,404 -0.03(-1.30%)
Dec 15, 2022 2.430 2.435 2.300 2.300 48,551 -0.10(-4.17%)
Dec 14, 2022 2.420 2.490 2.400 2.400 26,392 -0.06(-2.44%)
Dec 13, 2022 2.520 2.520 2.400 2.460 46,478 -0.01(-0.40%)
Dec 12, 2022 2.480 2.510 2.410 2.470 56,978 -0.01(-0.40%)
Dec 09, 2022 2.490 2.510 2.400 2.480 56,099 -0.01(-0.40%)
Dec 08, 2022 2.510 2.520 2.420 2.490 51,314 +0.01(+0.40%)
Dec 07, 2022 2.450 2.490 2.410 2.480 22,501 +0.06(+2.48%)
Dec 06, 2022 2.640 2.640 2.400 2.420 103,311 -0.19(-7.28%)
Dec 05, 2022 2.590 2.650 2.531 2.610 81,410 +0.00(+0.00%)
Dec 02, 2022 2.490 2.630 2.485 2.610 73,975 +0.15(+6.31%)
Dec 01, 2022 2.480 2.520 2.400 2.455 78,849 +0.02(+1.03%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.