Laird Superfood

LSF
🏛️ usa →
5.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.78 0.84 0.78 0.84 0.1M
2022-12-29 0.79 0.84 0.78 0.81 0.1M
2022-12-28 0.84 0.84 0.78 0.79 0.0M
2022-12-27 0.80 0.86 0.79 0.81 0.1M
2022-12-23 0.85 0.90 0.82 0.82 0.0M
2022-12-22 0.95 0.95 0.77 0.84 0.1M
2022-12-21 0.95 0.95 0.90 0.91 0.0M
2022-12-20 0.90 0.95 0.90 0.95 0.0M
2022-12-19 0.94 0.96 0.88 0.92 0.1M
2022-12-16 0.99 1.00 0.95 0.95 0.1M
2022-12-15 1.00 1.03 1.00 1.00 0.0M
2022-12-14 1.06 1.06 1.00 1.00 0.1M
2022-12-13 1.04 1.08 1.00 1.02 0.0M
2022-12-12 1.07 1.10 1.02 1.07 0.1M
2022-12-09 1.08 1.10 1.02 1.05 0.0M
2022-12-08 1.10 1.12 1.07 1.10 0.0M
2022-12-07 1.20 1.20 1.10 1.12 0.1M
2022-12-06 1.22 1.22 1.15 1.20 0.0M
2022-12-05 1.27 1.29 1.21 1.25 0.0M
2022-12-02 1.17 1.30 1.01 1.30 0.2M
2022-12-01 1.20 1.20 1.11 1.12 0.2M
2022-11-30 1.25 1.25 1.11 1.13 0.1M
2022-11-29 1.30 1.37 1.12 1.12 0.1M
2022-11-28 1.37 1.41 1.23 1.30 0.1M
2022-11-25 1.38 1.48 1.31 1.37 0.0M
2022-11-23 1.36 1.45 1.33 1.42 0.1M
2022-11-22 1.49 1.49 1.35 1.37 0.0M
2022-11-21 1.74 1.74 1.30 1.40 0.1M
2022-11-18 1.56 1.69 1.45 1.55 0.0M
2022-11-17 1.65 1.70 1.55 1.58 0.0M
2022-11-16 1.69 1.72 1.65 1.65 0.0M
2022-11-15 1.76 1.76 1.67 1.74 0.0M
2022-11-14 1.66 1.68 1.61 1.68 0.0M
2022-11-11 1.60 1.69 1.60 1.61 0.0M
2022-11-10 1.78 1.78 1.50 1.55 0.0M
2022-11-09 1.60 1.66 1.50 1.50 0.0M
2022-11-08 1.59 1.61 1.50 1.61 0.0M
2022-11-07 1.56 1.64 1.54 1.54 0.0M
2022-11-04 1.60 1.73 1.51 1.53 0.0M
2022-11-03 1.62 1.65 1.56 1.63 0.0M
2022-11-02 1.69 1.74 1.62 1.63 0.1M
2022-11-01 2.18 2.18 1.70 1.70 0.1M
2022-10-31 2.00 2.16 2.00 2.10 0.1M
2022-10-28 1.88 2.00 1.88 1.99 0.0M
2022-10-27 1.90 1.90 1.80 1.89 0.0M
2022-10-26 1.99 1.99 1.77 1.83 0.2M
2022-10-25 1.56 2.00 1.56 1.98 0.3M
2022-10-24 1.68 1.75 1.56 1.56 0.0M
2022-10-21 1.70 1.71 1.68 1.68 0.0M
2022-10-20 1.85 1.85 1.68 1.68 0.0M
2022-10-19 1.82 1.82 1.75 1.75 0.0M
2022-10-18 1.83 1.85 1.75 1.77 0.0M
2022-10-17 1.85 1.85 1.73 1.78 0.0M
2022-10-14 1.74 1.80 1.71 1.77 0.0M
2022-10-13 1.70 1.90 1.65 1.73 0.1M
2022-10-12 1.95 1.95 1.70 1.70 0.0M
2022-10-11 1.94 1.94 1.84 1.86 0.0M
2022-10-10 1.84 1.92 1.70 1.90 0.0M
2022-10-07 1.90 1.93 1.82 1.85 0.0M
2022-10-06 1.88 1.96 1.88 1.96 0.0M
2022-10-05 1.83 1.98 1.80 1.86 0.0M
2022-10-04 1.98 2.07 1.84 1.84 0.0M
2022-10-03 1.83 1.93 1.80 1.88 0.0M
2022-09-30 1.81 1.91 1.74 1.82 0.1M
2022-09-29 1.81 1.88 1.77 1.80 0.1M
2022-09-28 1.82 1.99 1.81 1.84 0.0M
2022-09-27 1.83 1.90 1.83 1.85 0.0M
2022-09-26 2.03 2.06 1.81 1.86 0.1M
2022-09-23 2.09 2.18 2.03 2.07 0.1M
2022-09-22 2.28 2.30 2.07 2.17 0.0M
2022-09-21 2.11 2.26 2.06 2.18 0.0M
2022-09-20 2.21 2.27 2.04 2.14 0.1M
2022-09-19 2.25 2.37 2.21 2.28 0.1M
2022-09-16 2.23 2.38 2.19 2.20 0.0M
2022-09-15 2.31 2.38 2.23 2.30 0.0M
2022-09-14 2.35 2.40 2.26 2.27 0.0M
2022-09-13 2.40 2.45 2.36 2.38 0.0M
2022-09-12 2.51 2.51 2.38 2.41 0.0M
2022-09-09 2.47 2.59 2.40 2.45 0.0M
2022-09-08 2.34 2.45 2.32 2.40 0.0M
2022-09-07 2.39 2.40 2.29 2.34 0.0M
2022-09-06 2.45 2.45 2.36 2.36 0.0M
2022-09-02 2.51 2.52 2.35 2.41 0.0M
2022-09-01 2.52 2.55 2.38 2.45 0.0M
2022-08-31 2.57 2.62 2.48 2.52 0.0M
2022-08-30 2.50 2.57 2.45 2.57 0.0M
2022-08-29 2.52 2.58 2.50 2.51 0.0M
2022-08-26 2.61 2.69 2.48 2.52 0.1M
2022-08-25 2.58 2.66 2.56 2.62 0.0M
2022-08-24 2.57 2.70 2.50 2.56 0.0M
2022-08-23 2.54 2.63 2.47 2.59 0.1M
2022-08-22 2.60 2.64 2.52 2.55 0.1M
2022-08-19 2.61 2.70 2.57 2.65 0.1M
2022-08-18 2.73 2.73 2.55 2.64 0.2M
2022-08-17 2.62 2.92 2.46 2.76 2.4M
2022-08-16 2.34 2.39 2.25 2.25 0.1M
2022-08-15 2.23 2.44 2.17 2.35 0.3M
2022-08-12 1.98 2.14 1.98 2.03 0.0M
2022-08-11 2.10 2.17 1.98 1.98 0.1M
2022-08-10 2.04 2.20 2.01 2.14 0.1M
2022-08-09 2.13 2.17 2.00 2.03 0.0M
2022-08-08 2.20 2.23 2.07 2.13 0.0M
2022-08-05 2.20 2.23 2.13 2.19 0.0M
2022-08-04 2.11 2.23 2.11 2.17 0.1M
2022-08-03 2.15 2.21 2.08 2.16 0.0M
2022-08-02 2.15 2.18 2.03 2.15 0.1M
2022-08-01 1.96 2.15 1.96 2.10 0.1M
2022-07-29 1.95 2.04 1.93 2.00 0.0M
2022-07-28 2.15 2.15 1.93 1.95 0.0M
2022-07-27 2.02 2.10 1.93 1.98 0.1M
2022-07-26 2.00 2.07 2.00 2.00 0.0M
2022-07-25 2.04 2.08 2.00 2.00 0.0M
2022-07-22 2.24 2.24 2.00 2.00 0.1M
2022-07-21 2.17 2.23 2.14 2.15 0.0M
2022-07-20 2.30 2.30 2.20 2.20 0.0M
2022-07-19 2.25 2.31 2.04 2.13 0.1M
2022-07-18 2.26 2.38 2.04 2.04 0.1M
2022-07-15 2.26 2.35 2.20 2.27 0.1M
2022-07-14 2.25 2.33 2.15 2.21 0.0M
2022-07-13 2.40 2.40 2.10 2.17 0.1M
2022-07-12 2.38 2.60 2.12 2.12 0.2M
2022-07-11 2.05 2.57 1.95 2.24 0.2M
2022-07-08 2.02 2.02 1.91 1.99 0.0M
2022-07-07 2.08 2.08 1.92 1.92 0.0M
2022-07-06 1.99 2.10 1.96 2.02 0.0M
2022-07-05 2.03 2.03 1.84 2.00 0.1M
2022-07-01 2.01 2.11 1.80 1.99 0.1M
2022-06-30 1.97 2.00 1.85 1.91 0.1M
2022-06-29 1.93 1.93 1.82 1.88 0.1M
2022-06-28 2.01 2.09 1.93 1.93 0.0M
2022-06-27 2.01 2.08 1.90 2.00 0.1M
2022-06-24 2.26 2.35 2.00 2.02 0.8M
2022-06-23 2.13 2.31 2.11 2.25 0.1M
2022-06-22 2.22 2.34 2.06 2.06 0.1M
2022-06-21 2.16 2.29 2.16 2.24 0.1M
2022-06-17 2.40 2.44 2.10 2.15 0.2M
2022-06-16 2.60 2.63 2.33 2.36 0.1M
2022-06-15 2.70 2.81 2.60 2.77 0.1M
2022-06-14 2.72 2.73 2.55 2.69 0.0M
2022-06-13 2.79 2.85 2.51 2.74 0.1M
2022-06-10 2.88 2.99 2.75 2.85 0.0M
2022-06-09 3.00 3.00 2.82 2.92 0.1M
2022-06-08 2.85 3.05 2.71 3.01 0.2M
2022-06-07 2.72 3.00 2.59 2.92 0.1M
2022-06-06 2.93 2.93 2.46 2.72 0.1M
2022-06-03 2.55 2.79 2.53 2.74 0.0M
2022-06-02 2.47 2.74 2.40 2.67 0.0M
2022-06-01 2.34 2.55 2.34 2.48 0.0M
2022-05-31 2.64 2.65 2.26 2.39 0.1M
2022-05-27 2.73 2.81 2.61 2.62 0.0M
2022-05-26 2.57 2.84 2.52 2.73 0.1M
2022-05-25 2.45 2.75 2.45 2.63 0.0M
2022-05-24 2.67 2.67 2.40 2.50 0.1M
2022-05-23 2.90 2.93 2.72 2.74 0.0M
2022-05-20 3.15 3.20 2.66 2.80 0.1M
2022-05-19 3.34 3.52 3.20 3.25 0.1M
2022-05-18 3.10 3.43 2.99 3.41 0.1M
2022-05-17 3.00 3.14 2.85 3.14 0.1M
2022-05-16 2.56 3.13 2.56 2.95 0.1M
2022-05-13 2.15 2.87 2.15 2.61 0.3M
2022-05-12 2.29 2.48 2.13 2.20 0.1M
2022-05-11 2.20 2.32 1.88 2.29 0.2M
2022-05-10 2.50 2.50 2.05 2.15 0.1M
2022-05-09 3.01 3.18 2.20 2.26 0.2M
2022-05-06 3.15 3.18 3.00 3.15 0.2M
2022-05-05 2.97 3.18 2.94 3.17 0.1M
2022-05-04 3.08 3.12 2.75 3.00 0.2M
2022-05-03 3.13 3.20 3.03 3.14 0.1M
2022-05-02 3.05 3.16 2.91 3.14 0.1M
2022-04-29 3.22 3.24 2.92 3.01 0.1M
2022-04-28 2.56 3.10 2.41 3.01 0.2M
2022-04-27 2.49 2.69 2.36 2.51 0.1M
2022-04-26 2.69 2.69 2.25 2.40 0.1M
2022-04-25 2.50 2.53 2.40 2.51 0.1M
2022-04-22 2.62 2.77 2.42 2.48 0.1M
2022-04-21 2.55 2.66 2.39 2.58 0.2M
2022-04-20 2.76 2.80 2.51 2.56 0.1M
2022-04-19 2.78 2.91 2.70 2.73 0.1M
2022-04-18 2.97 2.97 2.76 2.77 0.1M
2022-04-14 3.14 3.14 2.88 2.91 0.1M
2022-04-13 3.14 3.25 3.06 3.19 0.1M
2022-04-12 3.17 3.25 3.04 3.14 0.1M
2022-04-11 3.33 3.33 3.10 3.12 0.1M
2022-04-08 3.35 3.50 3.23 3.26 0.1M
2022-04-07 3.40 3.41 3.28 3.35 0.1M
2022-04-06 3.49 3.54 3.32 3.42 0.1M
2022-04-05 3.73 3.73 3.49 3.50 0.1M
2022-04-04 3.87 3.94 3.68 3.74 0.1M
2022-04-01 3.71 3.88 3.67 3.79 0.1M
2022-03-31 3.58 3.70 3.52 3.61 0.2M
2022-03-30 3.73 3.73 3.34 3.35 0.1M
2022-03-29 3.41 3.78 3.41 3.75 0.2M
2022-03-28 3.61 3.62 3.26 3.40 0.1M
2022-03-25 3.83 3.85 3.46 3.53 0.1M
2022-03-24 3.62 3.74 3.50 3.72 0.2M
2022-03-23 3.25 3.98 3.14 3.60 0.4M
2022-03-22 3.19 3.38 3.12 3.14 0.1M
2022-03-21 3.48 3.60 3.16 3.18 0.2M
2022-03-18 3.18 3.44 3.16 3.35 0.4M
2022-03-17 3.11 3.24 3.11 3.15 0.1M
2022-03-16 3.02 3.24 2.97 3.14 0.4M
2022-03-15 3.04 3.19 2.97 3.01 0.2M
2022-03-14 3.26 3.35 3.04 3.06 0.1M
2022-03-11 3.65 3.75 3.29 3.33 0.3M
2022-03-10 3.89 3.90 3.55 3.67 0.2M
2022-03-09 4.01 4.33 3.74 3.83 0.2M
2022-03-08 4.95 5.89 3.88 3.99 0.3M
2022-03-07 5.22 5.24 4.94 4.98 0.2M
2022-03-04 5.24 5.32 5.15 5.24 0.0M
2022-03-03 5.61 5.70 5.15 5.30 0.0M
2022-03-02 5.65 6.07 5.31 5.55 0.1M
2022-03-01 6.33 6.34 5.06 5.59 0.1M
2022-02-28 6.33 6.34 6.14 6.15 0.0M
2022-02-25 6.03 6.52 6.03 6.20 0.0M
2022-02-24 5.62 6.02 5.62 5.96 0.1M
2022-02-23 5.94 6.05 5.69 5.79 0.0M
2022-02-22 6.07 6.25 5.64 5.96 0.0M
2022-02-18 5.85 6.48 5.57 6.10 0.1M
2022-02-17 6.00 6.35 5.85 5.88 0.0M
2022-02-16 6.36 6.38 5.95 6.00 0.1M
2022-02-15 6.36 6.65 6.14 6.38 0.1M
2022-02-14 6.38 6.63 6.08 6.27 0.3M
2022-02-11 6.43 6.84 6.29 6.42 0.1M
2022-02-10 6.75 6.93 6.34 6.49 0.1M
2022-02-09 7.05 7.09 6.87 6.89 0.1M
2022-02-08 7.01 7.27 6.83 6.93 0.0M
2022-02-07 7.08 7.20 6.83 7.09 0.1M
2022-02-04 7.24 7.50 6.56 6.81 0.1M
2022-02-03 7.44 7.50 7.07 7.21 0.0M
2022-02-02 8.51 8.51 7.45 7.52 0.0M
2022-02-01 8.02 8.77 8.00 8.40 0.1M
2022-01-31 7.67 8.11 7.58 7.97 0.1M
2022-01-28 7.78 7.86 7.32 7.64 0.1M
2022-01-27 8.49 8.54 7.25 7.90 0.0M
2022-01-26 8.79 8.93 8.26 8.43 0.0M
2022-01-25 8.98 9.15 8.50 8.74 0.0M
2022-01-24 8.60 9.34 8.55 9.03 0.1M
2022-01-21 8.71 9.00 8.49 8.67 0.0M
2022-01-20 9.05 9.26 8.62 8.88 0.2M
2022-01-19 9.50 9.64 8.72 8.88 0.1M
2022-01-18 10.43 10.43 9.12 9.32 0.1M
2022-01-14 10.41 10.62 9.90 10.35 0.0M
2022-01-13 10.80 11.09 10.39 10.49 0.0M
2022-01-12 11.97 12.06 10.79 10.79 0.0M
2022-01-11 12.15 12.23 11.73 11.81 0.0M
2022-01-10 12.81 12.81 11.88 11.95 0.0M
2022-01-07 14.16 14.40 13.00 13.00 0.2M
2022-01-06 13.69 14.23 13.43 14.06 0.0M
2022-01-05 14.09 14.35 13.55 13.56 0.0M
2022-01-04 13.73 14.79 13.56 13.95 0.0M
2022-01-03 13.10 13.99 13.10 13.56 0.0M