Landshare Historical Data

LAND Page 16
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 2.42
+28.56%
$ 11.17 million $ 710,642
Mar 22, 2024 $ 1.88
+10.75%
$ 8.67 million $ 433,205
Mar 21, 2024 $ 1.7
+20.80%
$ 7.82 million $ 304,124
Mar 20, 2024 $ 1.41
+9.76%
$ 6.49 million $ 65,686
Mar 19, 2024 $ 1.29
-14.35%
$ 5.93 million $ 27,096
Mar 18, 2024 $ 1.51
-0.93%
$ 6.93 million $ 37,807
Mar 17, 2024 $ 1.52
-4.25%
$ 6.99 million $ 34,299
Mar 16, 2024 $ 1.59
-5.47%
$ 7.3 million $ 30,839
Mar 15, 2024 $ 1.64
-3.52%
$ 7.55 million $ 40,154
Mar 14, 2024 $ 1.7
-1.02%
$ 7.82 million $ 32,645
Mar 13, 2024 $ 1.72
+11.28%
$ 7.89 million $ 48,740
Mar 12, 2024 $ 1.55
+1.42%
$ 7.09 million $ 27,884
Mar 11, 2024 $ 1.52
-3.37%
$ 6.99 million $ 54,779
Mar 10, 2024 $ 1.58
+8.27%
$ 7.22 million $ 32,262
Mar 9, 2024 $ 1.46
-4.37%
$ 6.67 million $ 100,016
Mar 8, 2024 $ 1.52
-4.84%
$ 6.97 million $ 37,741
Mar 7, 2024 $ 1.6
+3.68%
$ 7.32 million $ 68,651
Mar 6, 2024 $ 1.54
-3.77%
$ 7.06 million $ 82,314
Mar 5, 2024 $ 1.6
-11.12%
$ 7.33 million $ 164,738
Mar 4, 2024 $ 1.8
-4.41%
$ 8.25 million $ 19,107
Mar 3, 2024 $ 1.89
-0.34%
$ 8.61 million $ 40,098
Mar 1, 2024 $ 1.92
+0.90%
$ -- $ 83,492
Feb 29, 2024 $ 1.91
+9.52%
$ 8.7 million $ 82,867
Feb 28, 2024 $ 1.74
+1.22%
$ 7.94 million $ 11,155
Feb 27, 2024 $ 1.72
+0.40%
$ 7.84 million $ 50,382
Feb 26, 2024 $ 1.71
-6.11%
$ 7.8 million $ 46,973
Feb 25, 2024 $ 1.84
+4.67%
$ 8.39 million $ 92,306
Feb 24, 2024 $ 1.76
+10.16%
$ 8.01 million $ 80,075
Feb 23, 2024 $ 1.6
-10.39%
$ 7.27 million $ 77,605
Feb 22, 2024 $ 1.78
+7.59%
$ 8.11 million $ 118,429
Feb 21, 2024 $ 1.66
+8.90%
$ 7.52 million $ 120,746
Feb 20, 2024 $ 1.52
+7.43%
$ 6.91 million $ 97,045
Feb 19, 2024 $ 1.41
-2.47%
$ 6.42 million $ 33,298
Feb 18, 2024 $ 1.45
+1.94%
$ 6.58 million $ 129,501
Feb 17, 2024 $ 1.42
-3.86%
$ 6.46 million $ 88,927
Feb 16, 2024 $ 1.48
+15.03%
$ 6.71 million $ 53,597
Feb 15, 2024 $ 1.29
-2.24%
$ 5.83 million $ 57,991
Feb 14, 2024 $ 1.32
+2.40%
$ 5.96 million $ 30,297
Feb 13, 2024 $ 1.28
+1.01%
$ 5.82 million $ 69,841
Feb 12, 2024 $ 1.27
-1.15%
$ 5.76 million $ 30,850
Feb 11, 2024 $ 1.28
+1.39%
$ 5.78 million $ 31,622
Feb 10, 2024 $ 1.26
-0.26%
$ 5.69 million $ 29,059
Feb 9, 2024 $ 1.26
-6.23%
$ 5.7 million $ 65,673
Feb 8, 2024 $ 1.34
+10.92%
$ 6.07 million $ 31,202
Feb 7, 2024 $ 1.21
+1.92%
$ 5.49 million $ 23,724
Feb 6, 2024 $ 1.19
+0.38%
$ 5.37 million $ 24,019
Feb 5, 2024 $ 1.19
-4.08%
$ 5.35 million $ 41,831
Feb 4, 2024 $ 1.24
-1.89%
$ 5.58 million $ 24,358
Feb 3, 2024 $ 1.26
+0.60%
$ 5.68 million $ 24,813
Feb 2, 2024 $ 1.25
+2.41%
$ 5.64 million $ 74,359