LMFA: LM Funding America Inc.

As of Tuesday, February 20th, 2024

$ 0.55

-0.05 -8.68%

Open: 0.59
High: 0.60
Low: 0.51
Volume: 373,434
Previous Close on Friday, February 16th, 2024

$ 0.60

+0.01 +1.53%

Open: 0.62
High: 0.63
Low: 0.57
Volume: 634,321
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 0.59 0.60 0.51 0.55 372,785 -0.05 -8.68
2024-02-16 0.62 0.63 0.57 0.60 634,321 +0.01 +1.53
2024-02-15 0.55 0.73 0.54 0.59 4,103,915 +0.07 +13.88
2024-02-14 0.52 0.54 0.49 0.52 450,805 +0.03 +5.82
2024-02-13 0.47 0.52 0.45 0.49 241,311 -0.01 -2.41
2024-02-12 0.48 0.55 0.47 0.50 513,385 +0.03 +5.40
2024-02-09 0.47 0.49 0.45 0.48 504,817 +0.05 +10.67
2024-02-08 0.39 0.44 0.39 0.43 395,339 +0.02 +5.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 0.73
On 2024-02-15
0.45
On 2024-02-13
0.05 9.03 0.73
On 2024-02-15
0.51
On 2024-02-20
-29.48 0.55
10D 0.73
On 2024-02-15
0.37
On 2024-02-07
0.11 24.89 0.73
On 2024-02-15
0.51
On 2024-02-20
-29.48 0.50
20D 0.73
On 2024-02-15
0.37
On 2024-02-07
0.09 18.66 0.73
On 2024-02-15
0.51
On 2024-02-20
-29.48 0.49
WTD 0.60
On 2024-02-20
0.51
On 2024-02-20
-0.05 -8.68 -- -- -- 0.55
MTD 0.73
On 2024-02-15
0.37
On 2024-02-07
0.02 3.40 0.73
On 2024-02-15
0.51
On 2024-02-20
-29.48 0.49
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index