Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laird Superfood Inc (NY: LSF )

2.250 +0.090 (+4.17%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7100 0.8000 0.6500 0.6500 35,226 -0.05(-7.14%)
May 30, 2023 0.8000 0.8000 0.7000 0.7000 72,160 -0.05(-6.68%)
May 26, 2023 0.8400 0.8400 0.6579 0.7501 89,208 -0.07(-8.52%)
May 25, 2023 0.8300 0.8600 0.7600 0.8200 42,375 -0.01(-1.20%)
May 24, 2023 0.8000 0.8300 0.8000 0.8300 7,261 +0.02(+2.47%)
May 23, 2023 0.7700 0.8300 0.7700 0.8100 21,146 +0.02(+2.53%)
May 22, 2023 0.8090 0.8300 0.7050 0.7900 23,388 +0.01(+1.28%)
May 19, 2023 0.7984 0.7984 0.6717 0.7800 40,717 +0.09(+13.03%)
May 18, 2023 0.8200 0.8200 0.6700 0.6901 41,540 -0.06(-8.10%)
May 17, 2023 0.7500 0.7957 0.7300 0.7509 19,838 -0.02(-2.54%)
May 16, 2023 0.7930 0.8057 0.7009 0.7705 30,597 -0.02(-2.84%)
May 15, 2023 0.8299 0.8299 0.7930 0.7930 4,710 -0.01(-1.84%)
May 12, 2023 0.8300 0.8498 0.7820 0.8079 27,141 +0.02(+2.25%)
May 11, 2023 0.9170 0.9400 0.7801 0.7901 95,251 -0.15(-15.95%)
May 10, 2023 0.8300 0.9443 0.8200 0.9400 30,259 +0.10(+11.98%)
May 09, 2023 0.9000 0.9500 0.8103 0.8394 43,024 -0.05(-5.69%)
May 08, 2023 0.9500 0.9500 0.8601 0.8900 15,520 +0.02(+2.30%)
May 05, 2023 0.9000 0.9203 0.8654 0.8700 14,364 -0.03(-3.33%)
May 04, 2023 0.9000 0.9100 0.9000 0.9000 3,775 +0.00(+0.00%)
May 03, 2023 0.9200 0.9200 0.9000 0.9000 8,453 +0.00(+0.00%)
May 02, 2023 0.9000 0.9500 0.9000 0.9000 9,208 +0.00(+0.00%)
May 01, 2023 0.9490 0.9490 0.9000 0.9000 3,829 -0.03(-3.14%)
Apr 28, 2023 0.9500 0.9800 0.9000 0.9292 8,156 -0.01(-1.15%)
Apr 27, 2023 0.9300 0.9400 0.9000 0.9400 4,132 -0.01(-1.05%)
Apr 26, 2023 0.9300 0.9700 0.9300 0.9500 4,520 +0.02(+2.15%)
Apr 25, 2023 0.9600 0.9635 0.9300 0.9300 7,956 -0.03(-3.12%)
Apr 24, 2023 0.9999 0.9999 0.9300 0.9600 3,606 +0.01(+1.05%)
Apr 21, 2023 1.000 1.000 0.8600 0.9500 22,652 +0.05(+5.56%)
Apr 20, 2023 0.9400 0.9700 0.9000 0.9000 11,659 -0.06(-6.25%)
Apr 19, 2023 0.9899 0.9975 0.9100 0.9600 15,563 +0.00(+0.00%)
Apr 18, 2023 0.9500 1.000 0.9500 0.9600 5,574 -0.04(-4.00%)
Apr 17, 2023 1.000 1.000 0.9300 1.000 38,451 +0.01(+0.91%)
Apr 14, 2023 0.9900 1.000 0.9539 0.9910 7,964 -0.01(-0.90%)
Apr 13, 2023 0.9900 1.030 0.9604 1.000 27,628 +0.01(+1.01%)
Apr 12, 2023 1.030 1.050 0.9801 0.9900 24,098 -0.01(-1.49%)
Apr 11, 2023 1.040 1.056 0.9800 1.005 23,649 -0.02(-1.47%)
Apr 10, 2023 1.010 1.030 0.9600 1.020 33,359 +0.07(+6.87%)
Apr 06, 2023 1.010 1.020 0.9393 0.9544 24,276 +0.04(+4.88%)
Apr 05, 2023 1.050 1.050 0.9100 0.9100 11,687 -0.08(-8.08%)
Apr 04, 2023 0.9499 1.040 0.9050 0.9900 39,504 +0.08(+8.79%)
Apr 03, 2023 0.8600 0.9499 0.8100 0.9100 33,604 +0.10(+12.30%)
Mar 31, 2023 0.8100 0.8605 0.7700 0.8103 37,136 -0.02(-2.75%)
Mar 30, 2023 0.8400 0.8500 0.7802 0.8332 23,139 +0.05(+6.79%)
Mar 29, 2023 0.7900 0.8151 0.7801 0.7802 13,049 -0.01(-1.35%)
Mar 28, 2023 0.8300 0.8399 0.7900 0.7909 15,227 -0.04(-4.89%)
Mar 27, 2023 0.8400 0.8400 0.7934 0.8316 15,835 +0.03(+3.95%)
Mar 24, 2023 0.7900 0.8400 0.7889 0.8000 13,419 +0.00(+0.00%)
Mar 23, 2023 0.8000 0.8600 0.8000 0.8000 52,345 -0.01(-1.23%)
Mar 22, 2023 0.8900 0.8900 0.8000 0.8100 19,024 +0.01(+1.25%)
Mar 21, 2023 0.8000 0.8670 0.8000 0.8000 79,230 +0.00(+0.00%)
Mar 20, 2023 0.8149 0.8466 0.7800 0.8000 76,888 +0.02(+3.08%)
Mar 17, 2023 0.8800 0.9000 0.7761 0.7761 123,067 -0.12(-13.53%)
Mar 16, 2023 0.9555 1.000 0.8975 0.8975 33,309 -0.01(-1.37%)
Mar 15, 2023 0.8900 1.005 0.8900 0.9100 89,964 -0.10(-9.90%)
Mar 14, 2023 1.030 1.040 1.000 1.010 76,463 -0.01(-0.98%)
Mar 13, 2023 1.070 1.070 0.9845 1.020 13,156 -0.05(-4.67%)
Mar 10, 2023 1.210 1.210 0.9501 1.070 45,183 +0.00(+0.00%)
Mar 09, 2023 1.110 1.173 1.070 1.070 69,308 +0.02(+1.90%)
Mar 08, 2023 1.060 1.108 1.050 1.050 15,832 +0.01(+0.96%)
Mar 07, 2023 0.9800 1.060 0.9800 1.040 11,722 +0.04(+4.00%)
Mar 06, 2023 1.060 1.169 0.9520 1.000 48,167 -0.07(-6.54%)
Mar 03, 2023 1.180 1.180 1.060 1.070 26,656 -0.03(-2.74%)
Mar 02, 2023 1.020 1.143 1.020 1.100 54,740 +0.03(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.