Landshare Historical Data

LAND Page 18
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 1.46
+0.99%
$ 6.41 million $ 64,030
Dec 12, 2023 $ 1.44
-7.73%
$ 6.35 million $ 144,095
Dec 11, 2023 $ 1.58
+4.14%
$ 6.93 million $ 46,590
Dec 10, 2023 $ 1.51
+0.94%
$ 6.65 million $ 54,539
Dec 9, 2023 $ 1.5
-11.52%
$ 6.59 million $ 118,735
Dec 8, 2023 $ 1.69
-4.03%
$ 7.44 million $ 69,745
Dec 7, 2023 $ 1.76
-5.18%
$ 7.75 million $ 62,385
Dec 6, 2023 $ 1.86
+7.41%
$ 8.17 million $ 148,238
Dec 5, 2023 $ 1.77
+0.46%
$ 7.77 million $ 65,748
Dec 4, 2023 $ 1.76
+7.81%
$ 7.72 million $ 204,026
Dec 3, 2023 $ 1.63
+6.48%
$ 7.16 million $ 174,069
Dec 2, 2023 $ 1.54
-7.56%
$ 6.72 million $ 65,748
Dec 1, 2023 $ 1.66
-2.73%
$ 7.27 million $ 108,078
Nov 30, 2023 $ 1.71
-5.55%
$ 7.47 million $ 66,108
Nov 29, 2023 $ 1.81
+10.44%
$ 7.9 million $ 99,943
Nov 28, 2023 $ 1.64
-16.74%
$ 7.15 million $ 445,486
Nov 27, 2023 $ 1.96
+24.21%
$ 8.58 million $ 191,818
Nov 26, 2023 $ 1.59
+9.29%
$ 6.93 million $ 201,032
Nov 25, 2023 $ 1.45
+1.66%
$ 6.33 million $ 125,342
Nov 24, 2023 $ 1.43
+34.21%
$ 6.22 million $ 118,131
Nov 23, 2023 $ 1.06
+15.46%
$ 4.06 million $ 53,934
Nov 22, 2023 $ 0.917
+23.65%
$ 3.51 million $ 37,487
Nov 21, 2023 $ 0.749
+2.88%
$ 2.87 million $ 52,045
Nov 20, 2023 $ 0.728
+16.75%
$ 2.78 million $ 41,305
Nov 19, 2023 $ 0.624
-1.34%
$ 2.38 million $ 28,381
Nov 18, 2023 $ 0.633
+2.68%
$ 2.42 million $ 26,813
Nov 17, 2023 $ 0.616
-1.61%
$ 2.36 million $ 36,426
Nov 16, 2023 $ 0.626
-3.28%
$ 2.39 million $ 29,580
Nov 15, 2023 $ 0.647
+6.76%
$ 2.47 million $ 28,947
Nov 14, 2023 $ 0.607
-3.74%
$ 2.32 million $ 28,692
Nov 13, 2023 $ 0.637
-0.02%
$ 2.44 million $ 28,132
Nov 12, 2023 $ 0.639
-3.95%
$ 2.44 million $ 30,440
Nov 11, 2023 $ 0.664
-2.07%
$ 2.54 million $ 29,529
Nov 10, 2023 $ 0.676
+6.60%
$ 2.59 million $ 34,057
Nov 9, 2023 $ 0.634
+5.98%
$ 2.42 million $ 28,248
Nov 8, 2023 $ 0.599
-0.13%
$ 2.29 million $ 28,685
Nov 7, 2023 $ 0.599
-2.15%
$ 2.29 million $ 27,327
Nov 6, 2023 $ 0.612
+5.24%
$ 2.34 million $ 28,168
Nov 5, 2023 $ 0.582
-4.78%
$ 2.22 million $ 28,970
Nov 4, 2023 $ 0.613
+7.23%
$ 2.34 million $ 25,085
Nov 3, 2023 $ 0.572
-3.39%
$ 2.19 million $ 28,437
Nov 2, 2023 $ 0.592
+0.75%
$ 2.26 million $ 32,267
Nov 1, 2023 $ 0.587
+5.22%
$ 2.24 million $ 27,821
Oct 31, 2023 $ 0.557
-0.60%
$ 2.13 million $ 27,146
Oct 30, 2023 $ 0.56
+4.26%
$ 2.14 million $ 28,421
Oct 29, 2023 $ 0.536
+3.96%
$ 2.05 million $ 30,921
Oct 28, 2023 $ 0.516
-2.29%
$ 1.97 million $ 25,330
Oct 27, 2023 $ 0.527
+4.37%
$ 2.01 million $ 30,540
Oct 26, 2023 $ 0.504
-3.65%
$ 1.93 million $ 28,797
Oct 25, 2023 $ 0.523
-2.02%
$ 2 million $ 30,136