Landshare Historical Data

LAND Page 13
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 1.59
+3.62%
$ 8.41 million $ 375,691
Aug 19, 2024 $ 1.54
-0.45%
$ 8.06 million $ 267,299
Aug 18, 2024 $ 1.54
-0.79%
$ 8.09 million $ 242,789
Aug 17, 2024 $ 1.56
+2.94%
$ 8.15 million $ 257,015
Aug 16, 2024 $ 1.51
-1.76%
$ 7.91 million $ 296,741
Aug 15, 2024 $ 1.54
-1.29%
$ 8.06 million $ 445,578
Aug 14, 2024 $ 1.56
-0.87%
$ 8.16 million $ 285,358
Aug 13, 2024 $ 1.57
+2.58%
$ 8.23 million $ 399,139
Aug 12, 2024 $ 1.53
+1.34%
$ 8.02 million $ 308,086
Aug 11, 2024 $ 1.51
-4.79%
$ 7.91 million $ 304,929
Aug 10, 2024 $ 1.59
+3.09%
$ 8.31 million $ 156,291
Aug 9, 2024 $ 1.54
+0.00%
$ 8.04 million $ 260,272
Aug 8, 2024 $ 1.54
+11.55%
$ 8.04 million $ 214,091
Aug 7, 2024 $ 1.38
-4.97%
$ 7.2 million $ 239,153
Aug 6, 2024 $ 1.45
+5.25%
$ 7.52 million $ 262,425
Aug 5, 2024 $ 1.38
-10.05%
$ 7.14 million $ 217,378
Aug 4, 2024 $ 1.53
-5.88%
$ 7.92 million $ 196,622
Aug 3, 2024 $ 1.63
-2.72%
$ 8.42 million $ 197,928
Aug 2, 2024 $ 1.67
-9.66%
$ 8.65 million $ 205,236
Aug 1, 2024 $ 1.85
-2.47%
$ 9.56 million $ 225,738
Jul 31, 2024 $ 1.9
+0.38%
$ 9.8 million $ 158,641
Jul 30, 2024 $ 1.89
-2.00%
$ 9.77 million $ 219,520
Jul 29, 2024 $ 1.93
+1.53%
$ 9.96 million $ 229,724
Jul 28, 2024 $ 1.9
+0.08%
$ 9.81 million $ 395,205
Jul 27, 2024 $ 1.9
+0.94%
$ 9.8 million $ 405,254
Jul 26, 2024 $ 1.88
+1.05%
$ 9.69 million $ 431,827
Jul 25, 2024 $ 1.86
-2.50%
$ 9.59 million $ 461,252
Jul 24, 2024 $ 1.91
-0.86%
$ 9.83 million $ 542,089
Jul 23, 2024 $ 1.93
-4.27%
$ 9.91 million $ 543,809
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