Closing price on 8/3/2018
|
|
Open |
4.10 |
High |
4.10 |
Low |
3.80 |
Volume |
3,900 |
Split-adjusted Price |
3.80 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
4.09
|
3.80
|
3,900
|
|
8/2/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
8/1/2018
|
-0.40 / -9.52%
|
4.10
|
4.40
|
3.80
|
3.80
|
4.22
|
3.80
|
4,600
|
|
7/31/2018
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.09
|
4.20
|
6,000
|
|
7/30/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
7/27/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
7/26/2018
|
-0.10 / -2.50%
|
4.40
|
4.40
|
3.90
|
3.90
|
4.25
|
3.90
|
1,000
|
|
7/25/2018
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.83
|
4.00
|
1,900
|
|
7/24/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
7/23/2018
|
-0.10 / -2.63%
|
4.10
|
4.10
|
3.70
|
3.70
|
4.00
|
3.70
|
1,600
|
|
7/20/2018
|
-0.10 / -2.56%
|
3.80
|
4.20
|
3.80
|
3.80
|
4.12
|
3.80
|
3,900
|
|
7/19/2018
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
7/18/2018
|
+0.30 / +7.69%
|
4.20
|
4.20
|
3.80
|
4.20
|
4.17
|
4.20
|
2,100
|
|
7/17/2018
|
-0.10 / -2.50%
|
4.00
|
4.40
|
3.90
|
3.90
|
4.30
|
3.90
|
2,900
|
|
7/16/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.99
|
4.00
|
4,000
|
|
7/13/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
7/12/2018
|
-0.10 / -2.63%
|
3.70
|
4.10
|
3.70
|
3.70
|
3.85
|
3.70
|
3,400
|
|
7/11/2018
|
-0.40 / -9.52%
|
3.90
|
4.50
|
3.80
|
3.80
|
3.86
|
3.80
|
4,200
|
|
7/10/2018
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.70
|
4.20
|
3.97
|
4.20
|
6,200
|
|
7/9/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3,000
|
|
7/6/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
4,300
|
|
7/5/2018
|
-0.20 / -5.71%
|
3.80
|
3.80
|
3.30
|
3.30
|
3.79
|
3.30
|
7,100
|
|
7/4/2018
|
-0.20 / -5.41%
|
3.50
|
4.00
|
3.50
|
3.50
|
3.96
|
3.50
|
14,000
|
|
7/3/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.98
|
3.70
|
40,500
|
|
7/2/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
10,100
|
|
6/29/2018
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
200
|
|
6/28/2018
|
-0.40 / -9.52%
|
3.80
|
4.60
|
3.80
|
3.80
|
4.45
|
3.80
|
6,200
|
|
6/27/2018
|
+0.30 / +7.69%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.18
|
4.20
|
5,300
|
|
6/26/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.88
|
3.90
|
2,200
|
|
6/25/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
200
|
|
|