|
Closing price on 1/9/2023
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
500 |
| Split-adjusted Price |
8.11 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.11
|
500
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.76
|
0
|
|
|
1/5/2023
|
+0.18 / +2.09%
|
9.22
|
9.22
|
8.80
|
8.80
|
9.21
|
7.76
|
7,100
|
|
|
1/4/2023
|
-0.16 / -1.82%
|
9.29
|
9.39
|
8.62
|
8.62
|
9.32
|
7.60
|
19,100
|
|
|
1/3/2023
|
+0.57 / +6.94%
|
8.70
|
8.78
|
8.70
|
8.78
|
8.78
|
7.74
|
4,000
|
|
|
12/30/2022
|
-0.49 / -5.63%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
7.24
|
400
|
|
|
12/29/2022
|
-0.31 / -3.44%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.67
|
100
|
|
|
12/28/2022
|
-0.44 / -4.66%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
7.94
|
200
|
|
|
12/27/2022
|
+0.44 / +4.88%
|
8.38
|
9.45
|
8.38
|
9.45
|
9.41
|
8.33
|
2,600
|
|
|
12/26/2022
|
-0.67 / -6.92%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
7.94
|
100
|
|
|
12/23/2022
|
-0.01 / -0.10%
|
9.69
|
9.69
|
9.68
|
9.68
|
9.68
|
8.54
|
10,500
|
|
|
12/22/2022
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
8.54
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
9.03
|
9.69
|
9.02
|
9.69
|
9.42
|
8.54
|
500
|
|
|
12/20/2022
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
8.54
|
1,200
|
|
|
12/19/2022
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
8.54
|
1,000
|
|
|
12/16/2022
|
-0.03 / -0.31%
|
9.69
|
9.69
|
9.68
|
9.69
|
9.69
|
8.54
|
900
|
|
|
12/15/2022
|
-0.02 / -0.21%
|
9.10
|
9.72
|
9.10
|
9.72
|
9.47
|
8.57
|
500
|
|
|
12/14/2022
|
0.00 / 0.00%
|
9.74
|
9.74
|
9.74
|
9.74
|
9.74
|
8.59
|
0
|
|
|
12/13/2022
|
+0.35 / +3.73%
|
9.74
|
9.74
|
9.74
|
9.74
|
9.74
|
8.59
|
100
|
|
|
12/12/2022
|
+0.35 / +3.87%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.28
|
100
|
|
|
12/9/2022
|
-0.66 / -6.80%
|
9.11
|
9.11
|
9.04
|
9.04
|
9.05
|
7.97
|
2,600
|
|
|
12/8/2022
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.55
|
2,000
|
|
|
12/7/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.91
|
0
|
|
|
12/6/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.91
|
0
|
|
|
12/5/2022
|
+0.21 / +2.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.91
|
100
|
|
|
12/2/2022
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.89
|
9.89
|
9.89
|
8.72
|
500
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.89
|
9.90
|
9.91
|
8.73
|
1,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
0
|
|
|
11/29/2022
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
8.73
|
2,400
|
|
|
11/28/2022
|
+0.20 / +2.15%
|
9.59
|
9.60
|
9.50
|
9.50
|
9.51
|
8.38
|
1,500
|
|
|