기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
MSP Recovery Inc | LIFW | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.389 | 0.3766 | 0.41075 | 0.4081 | 0.38255 |
LIFW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4326 | 0.5399 | 0.3413 | 0.4244753 | 4,444,578 | -0.0444 | -10.26% |
1개월 | 0.4863 | 0.5399 | 0.30 | 0.4257952 | 1,412,257 | -0.0981 | -20.17% |
3개월 | 0.9361 | 0.95 | 0.30 | 0.5050905 | 683,237 | -0.5479 | -58.53% |
6개월 | 1.16 | 2.64 | 0.30 | 0.9843337 | 1,410,529 | -0.7718 | -66.53% |
1년 | 5.85 | 17.4798 | 0.30 | 4.65 | 11,257,918 | -5.46 | -93.36% |
3년 | 43.50 | 43.50 | 0.30 | 4.75 | 7,329,344 | -43.11 | -99.11% |
5년 | 43.50 | 43.50 | 0.30 | 4.75 | 7,329,344 | -43.11 | -99.11% |
LIFW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 0.4081 | 0.02555 | 6.68% | 0.389 | 0.41075 | 0.3766 | 938,592 |
26 7월(7) 2024 | 0.38255 | -0.0002 | -0.05% | 0.37 | 0.448 | 0.3413 | 1,249,194 |
25 7월(7) 2024 | 0.38275 | -0.03035 | -7.35% | 0.3684 | 0.398 | 0.351 | 1,864,915 |
24 7월(7) 2024 | 0.4131 | -0.079 | -16.05% | 0.5049 | 0.5399 | 0.40 | 14,757,251 |
23 7월(7) 2024 | 0.4921 | -0.0079 | -1.58% | 0.503 | 0.5124 | 0.4616 | 3,872,560 |
20 7월(7) 2024 | 0.50 | 0.064 | 14.68% | 0.4326 | 0.515 | 0.405 | 478,970 |
19 7월(7) 2024 | 0.436 | -0.014 | -3.11% | 0.4499 | 0.4632 | 0.4317 | 209,524 |
18 7월(7) 2024 | 0.45 | 0.00 | 0.00% | 0.4443 | 0.4552 | 0.4374 | 113,375 |
17 7월(7) 2024 | 0.45 | 0.00 | 0.00% | 0.439 | 0.4575 | 0.421 | 129,509 |
16 7월(7) 2024 | 0.45 | -0.0032 | -0.71% | 0.441 | 0.4665 | 0.4034 | 398,721 |
13 7월(7) 2024 | 0.4532 | 0.0517 | 12.88% | 0.4014 | 0.53 | 0.40 | 1,256,608 |
12 7월(7) 2024 | 0.4015 | -0.0009 | -0.22% | 0.4022 | 0.4063 | 0.3928 | 90,164 |
11 7월(7) 2024 | 0.4024 | -0.0088 | -2.14% | 0.4111 | 0.4118 | 0.3908 | 143,332 |
10 7월(7) 2024 | 0.4112 | 0.0125 | 3.14% | 0.42 | 0.425 | 0.3952 | 232,651 |
09 7월(7) 2024 | 0.3987 | -0.0035 | -0.87% | 0.4021 | 0.4052 | 0.3947 | 163,577 |
06 7월(7) 2024 | 0.4022 | -0.0037 | -0.91% | 0.395 | 0.412 | 0.3901 | 170,668 |
04 7월(7) 2024 | 0.4059 | 0.0064 | 1.60% | 0.42 | 0.42 | 0.3905 | 362,500 |
03 7월(7) 2024 | 0.3995 | -0.0411 | -9.33% | 0.4405 | 0.4405 | 0.30 | 593,769 |
02 7월(7) 2024 | 0.4406 | -0.0192 | -4.18% | 0.4594 | 0.4594 | 0.4101 | 411,560 |
29 6월(6) 2024 | 0.4598 | -0.0102 | -2.17% | 0.4863 | 0.4863 | 0.4444 | 334,042 |
28 6월(6) 2024 | 0.47 | -0.024 | -4.86% | 0.48 | 0.4939 | 0.46 | 340,044 |