Landshare Historical Data

LAND Page 15
Download
Date Close Price change Market cap Trading volume
Jul 22, 2024 $ 2.01
-2.93%
$ 10.35 million $ 516,128
Jul 21, 2024 $ 2.07
-0.90%
$ 10.66 million $ 415,653
Jul 20, 2024 $ 2.09
-2.12%
$ 10.7 million $ 614,307
Jul 19, 2024 $ 2.14
+2.40%
$ 10.93 million $ 471,858
Jul 18, 2024 $ 2.09
-2.67%
$ 10.67 million $ 434,708
Jul 17, 2024 $ 2.14
-0.91%
$ 10.96 million $ 462,438
Jul 16, 2024 $ 2.16
-0.29%
$ 11.06 million $ 541,431
Jul 15, 2024 $ 2.17
+11.30%
$ 11.09 million $ 714,719
Jul 14, 2024 $ 1.95
+0.99%
$ 9.96 million $ 641,586
Jul 13, 2024 $ 1.93
+3.50%
$ 9.86 million $ 707,823
Jul 12, 2024 $ 1.87
+1.11%
$ 9.52 million $ 561,073
Jul 11, 2024 $ 1.84
-1.56%
$ 9.38 million $ 644,659
Jul 10, 2024 $ 1.87
+2.66%
$ 9.53 million $ 672,693
Jul 9, 2024 $ 1.82
+0.15%
$ 9.27 million $ 651,314
Jul 8, 2024 $ 1.82
+1.33%
$ 9.26 million $ 666,066
Jul 7, 2024 $ 1.8
-5.43%
$ 9.13 million $ 660,742
Jul 6, 2024 $ 1.9
+5.20%
$ 9.65 million $ 636,924
Jul 5, 2024 $ 1.81
-5.30%
$ 9.13 million $ 659,373
Jul 4, 2024 $ 1.91
-7.09%
$ 9.64 million $ 662,022
Jul 3, 2024 $ 2.06
-2.20%
$ 10.37 million $ 697,458
Jul 2, 2024 $ 2.1
-3.17%
$ 10.6 million $ 602,391
Jul 1, 2024 $ 2.18
-4.03%
$ 10.95 million $ 580,216
Jun 30, 2024 $ 2.27
+1.71%
$ 11.43 million $ 647,555
Jun 29, 2024 $ 2.23
-1.17%
$ 11.22 million $ 649,967
Jun 28, 2024 $ 2.25
-2.33%
$ 11.35 million $ 630,982
Jun 27, 2024 $ 2.31
+2.88%
$ 11.62 million $ 643,665
Jun 26, 2024 $ 2.24
-1.26%
$ 11.15 million $ 601,995
Jun 25, 2024 $ 2.27
+2.47%
$ 11.29 million $ 590,603
Jun 24, 2024 $ 2.22
-7.02%
$ 11.02 million $ 822,488
Jun 23, 2024 $ 2.38
-3.27%
$ 11.84 million $ 572,201
Jun 22, 2024 $ 2.46
+0.34%
$ 12.23 million $ 488,239
Jun 21, 2024 $ 2.46
-3.24%
$ 12.19 million $ 553,843
Jun 20, 2024 $ 2.54
+0.67%
$ 12.59 million $ 1.04 million
Jun 19, 2024 $ 2.52
+2.16%
$ 12.5 million $ 1.97 million
Jun 18, 2024 $ 2.47
-5.48%
$ 12.23 million $ 1.04 million
Jun 17, 2024 $ 2.61
-6.62%
$ 12.94 million $ 625,044
Jun 16, 2024 $ 2.8
-1.61%
$ 13.85 million $ 577,593
Jun 15, 2024 $ 2.84
-3.34%
$ 14.07 million $ 612,019
Jun 14, 2024 $ 2.94
+0.39%
$ 14.55 million $ 723,174
Jun 13, 2024 $ 2.93
-6.25%
$ 14.49 million $ 530,729
Jun 12, 2024 $ 3.13
+7.33%
$ 15.45 million $ 584,007
Jun 11, 2024 $ 2.9
-7.20%
$ 14.34 million $ 515,031
Jun 10, 2024 $ 3.13
-6.40%
$ 15.44 million $ 567,108
Jun 9, 2024 $ 3.34
-5.92%
$ 16.49 million $ 526,490
Jun 8, 2024 $ 3.55
-2.44%
$ 17.52 million $ 501,663
Jun 7, 2024 $ 3.64
-10.55%
$ 17.95 million $ 585,873
Jun 6, 2024 $ 4.07
+4.89%
$ 20.05 million $ 775,482
Jun 5, 2024 $ 3.88
+24.38%
$ 19.11 million $ 774,084
Jun 4, 2024 $ 3.12
+10.87%
$ 15.36 million $ 600,728
Jun 3, 2024 $ 2.81
+1.87%
$ 13.85 million $ 590,155