LIFEAPPS DIGITAL MDA INC Historical Stock Prices

LFAP 
$0.002
*  
0.0004
25.00 %
Get LFAP Alerts
*Delayed - data as of Jul. 28, 2015 11:16 ET  -  Find a broker to begin trading LFAP now


Community Rating:
View:    LFAP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 N/A  0.0021  0.0019  0.002 1,733,290
07/27/2015 0.0019 0.0023 0.0016 0.0021 3,883,277
07/24/2015 0.0017 0.0018 0.0016 0.0016 3,430,987
07/23/2015 0.0017 0.0019 0.0017 0.0017 2,461,608
07/22/2015 0.0017 0.0019 0.0017 0.0019 2,205,401
07/21/2015 0.0024 0.0024 0.0017 0.0017 4,447,726
07/20/2015 0.0018 0.0024 0.0017 0.0024 8,836,916
07/17/2015 0.002 0.002 0.0016 0.0018 1,711,757
07/16/2015 0.0017 0.002 0.0016 0.0018 1,000,000
07/15/2015 0.002 0.002 0.0016 0.0017 3,763,937
07/14/2015 0.0017 0.0023 0.0016 0.002 7,178,769
07/13/2015 0.0019 0.0019 0.0016 0.0018 2,130,000
07/10/2015 0.002 0.0023 0.0015 0.0017 4,227,830
07/09/2015 0.0021 0.0022 0.002 0.0022 1,745,452
07/08/2015 0.002 0.0025 0.002 0.0024 3,100,845
07/07/2015 0.0021 0.0025 0.0021 0.0021 646,000
07/06/2015 0.0024 0.0026 0.002 0.0026 2,606,000
07/02/2015 0.0023 0.0027 0.0021 0.0027 875,127
07/01/2015 0.0035 0.0035 0.0023 0.0023 10,387,590
06/30/2015 0.0025 0.0042 0.0025 0.0034 43,148,790
06/29/2015 0.002 0.0027 0.0019 0.0025 10,370,190
06/26/2015 0.0021 0.0021 0.0016 0.0019 2,435,000
06/25/2015 0.002 0.0023 0.0019 0.0021 1,124,602
06/24/2015 0.0019 0.0021 0.0018 0.0019 867,396
06/23/2015 0.0023 0.0023 0.0019 0.0022 2,961,137
06/22/2015 0.0019 0.0023 0.0018 0.0023 9,581,061
06/19/2015 0.0017 0.0019 0.0015 0.0017 4,214,386
06/18/2015 0.0018 0.0027 0.0017 0.0019 14,461,420
06/17/2015 0.0024 0.0024 0.0016 0.0016 1,299,170
06/16/2015 0.002 0.0024 0.002 0.0024 130,100
06/15/2015 0.002 0.0024 0.002 0.0024 251,500
06/12/2015 0.002 0.002 0.0018 0.002 2,448,000
06/11/2015 0.002 0.0024 0.0018 0.0023 5,244,604
06/10/2015 0.0022 0.0022 0.0021 0.0021 1,595,200
06/09/2015 0.0024 0.0024 0.0022 0.0022 3,909,600
06/08/2015 0.0024 0.0027 0.0023 0.0027 1,063,490
06/05/2015 0.0024 0.0026 0.0023 0.0024 1,905,077
06/04/2015 0.0032 0.0032 0.0023 0.0023 1,714,071
06/03/2015 0.0027 0.003 0.0025 0.003 1,124,599
06/02/2015 0.0022 0.0028 0.0022 0.0026 2,311,822
06/01/2015 0.0022 0.0022 0.0022 0.0022 1,595,000
05/29/2015 0.0028 0.003 0.0023 0.0023 870,000
05/28/2015 0.0025 0.0028 0.0019 0.0028 2,287,616
05/27/2015 0.0024 0.0025 0.0019 0.0025 1,282,025
05/26/2015 0.002 0.0022 0.0019 0.0021 1,555,100
05/22/2015 0.0022 0.0025 0.0021 0.0025 1,316,133
05/21/2015 0.0028 0.0028 0.0024 0.0024 712,600
05/20/2015 0.0026 0.0028 0.0026 0.0028 1,055,846
05/19/2015 0.0024 0.0029 0.0024 0.0027 2,418,869
05/18/2015 0.0022 0.0023 0.0022 0.0023 1,141,100
05/15/2015 0.0024 0.0025 0.0021 0.0021 2,000,869
05/14/2015 0.0023 0.0025 0.0021 0.0025 3,179,292
05/13/2015 0.0028 0.0028 0.0024 0.0024 1,480,237
05/12/2015 0.003 0.0031 0.0026 0.0031 363,786
05/11/2015 0.0022 0.0036 0.0022 0.0033 5,858,935
05/08/2015 0.0024 0.0024 0.0021 0.0024 1,718,000
05/07/2015 0.0024 0.0024 0.0021 0.0022 1,832,000
05/06/2015 0.0024 0.003 0.0022 0.0024 2,064,826
05/05/2015 0.0028 0.0037 0.0023 0.0024 3,817,023
05/04/2015 0.0027 0.0027 0.002 0.0026 2,624,115
05/01/2015 0.0026 0.0027 0.0021 0.0027 1,590,165
04/30/2015 0.0042 0.0045 0.0024 0.0024 3,041,370
04/29/2015 0.0029 0.0054 0.0027 0.0036 16,439,810
04/28/2015 0.0022 0.0024 0.0022 0.0022 1,095,100
04/27/2015 0.0023 0.0029 0.0023 0.0023 1,062,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?