Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSP Recovery, Inc. - Warrant (NQ: LIFWW )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0039 0.0039 0.0038 0.0039 35,263 +0.00(+0.00%)
May 30, 2024 0.0040 0.0040 0.0038 0.0039 27,800 +0.00(+2.63%)
May 29, 2024 0.0038 0.0038 0.0038 0.0038 1,916 -0.00(-2.56%)
May 28, 2024 0.0039 0.0039 0.0037 0.0039 12,703 +0.00(+0.00%)
May 24, 2024 0.0040 0.0040 0.0038 0.0039 48,289 +0.00(+5.41%)
May 23, 2024 0.0039 0.0040 0.0036 0.0037 94,268 -0.00(-5.13%)
May 22, 2024 0.0039 0.0039 0.0039 0.0039 500 -0.00(-2.50%)
May 21, 2024 0.0036 0.0040 0.0036 0.0040 93,371 +0.00(+5.26%)
May 20, 2024 0.0036 0.0039 0.0036 0.0038 197,367 +0.00(+5.56%)
May 17, 2024 0.0040 0.0040 0.0036 0.0036 82,491 -0.00(-10.00%)
May 16, 2024 0.0038 0.0041 0.0036 0.0040 803,278 +0.00(+5.26%)
May 15, 2024 0.0038 0.0044 0.0038 0.0038 121,408 -0.00(-2.56%)
May 14, 2024 0.0050 0.0050 0.0038 0.0039 442,788 -0.00(-13.33%)
May 13, 2024 0.0038 0.0045 0.0038 0.0045 48,803 +0.00(+2.27%)
May 10, 2024 0.0040 0.0045 0.0038 0.0044 153,341 -0.00(-2.22%)
May 09, 2024 0.0046 0.0046 0.0039 0.0045 74,042 -0.00(-6.25%)
May 08, 2024 0.0048 0.0048 0.0039 0.0048 105,726 -0.00(-2.04%)
May 07, 2024 0.0042 0.0049 0.0037 0.0049 278,032 +0.00(+16.67%)
May 06, 2024 0.0037 0.0042 0.0036 0.0042 140,260 +0.00(+2.44%)
May 03, 2024 0.0041 0.0042 0.0037 0.0041 393,313 -0.00(-4.65%)
May 02, 2024 0.0049 0.0049 0.0042 0.0043 70,707 -0.00(-14.00%)
May 01, 2024 0.0041 0.0050 0.0039 0.0050 159,498 +0.00(+0.00%)
Apr 30, 2024 0.0045 0.0050 0.0041 0.0050 162,402 +0.00(+13.64%)
Apr 29, 2024 0.0046 0.0048 0.0041 0.0044 127,842 -0.00(-2.22%)
Apr 26, 2024 0.0048 0.0050 0.0043 0.0045 48,536 -0.00(-4.26%)
Apr 25, 2024 0.0044 0.0057 0.0044 0.0047 162,128 -0.00(-16.07%)
Apr 24, 2024 0.0060 0.0060 0.0047 0.0056 96,989 -0.00(-5.08%)
Apr 23, 2024 0.0062 0.0072 0.0045 0.0059 81,701 -0.00(-3.28%)
Apr 22, 2024 0.0046 0.0061 0.0040 0.0061 210,885 +0.00(+17.31%)
Apr 19, 2024 0.0052 0.0057 0.0041 0.0052 381,806 +0.00(+4.00%)
Apr 18, 2024 0.0040 0.0050 0.0040 0.0050 144,301 +0.00(+0.00%)
Apr 17, 2024 0.0051 0.0062 0.0039 0.0050 782,704 -0.00(-16.67%)
Apr 16, 2024 0.0061 0.0061 0.0051 0.0060 22,616 +0.00(+0.00%)
Apr 15, 2024 0.0075 0.0075 0.0055 0.0060 248,149 -0.00(-7.69%)
Apr 12, 2024 0.0078 0.0084 0.0051 0.0065 477,698 -0.00(-4.41%)
Apr 11, 2024 0.0085 0.0085 0.0052 0.0068 1,427,456 -0.00(-20.00%)
Apr 10, 2024 0.0098 0.0100 0.0062 0.0085 955,497 +0.00(+7.59%)
Apr 09, 2024 0.0100 0.0123 0.0079 0.0079 1,087,277 -0.00(-13.19%)
Apr 08, 2024 0.0068 0.0125 0.0050 0.0091 2,462,306 +0.00(+65.45%)
Apr 05, 2024 0.0051 0.0068 0.0048 0.0055 712,050 +0.00(+10.00%)
Apr 04, 2024 0.0041 0.0052 0.0038 0.0050 574,918 +0.00(+6.38%)
Apr 03, 2024 0.0049 0.0055 0.0040 0.0047 1,715,852 +0.00(+0.00%)
Apr 02, 2024 0.0037 0.0050 0.0037 0.0047 1,490,755 +0.00(+34.29%)
Apr 01, 2024 0.0035 0.0035 0.0035 0.0035 221,403 -0.00(-2.78%)
Mar 28, 2024 0.0033 0.0037 0.0033 0.0036 53,791 +0.00(+0.00%)
Mar 27, 2024 0.0036 0.0037 0.0033 0.0036 3,990 +0.00(+0.00%)
Mar 26, 2024 0.0035 0.0037 0.0033 0.0036 217,401 +0.00(+9.09%)
Mar 25, 2024 0.0036 0.0036 0.0033 0.0033 10,300 -0.00(-8.33%)
Mar 22, 2024 0.0033 0.0036 0.0030 0.0036 142,095 +0.00(+9.09%)
Mar 21, 2024 0.0037 0.0037 0.0033 0.0033 122,583 -0.00(-10.81%)
Mar 19, 2024 0.0037 0 +0.00(+0.00%)
Mar 18, 2024 0.0038 0.0038 0.0032 0.0037 900 +0.00(+15.62%)
Mar 15, 2024 0.0030 0.0039 0.0030 0.0032 460,547 -0.00(-3.03%)
Mar 14, 2024 0.0039 0.0039 0.0031 0.0033 401,080 -0.00(-2.94%)
Mar 13, 2024 0.0039 0.0039 0.0034 0.0034 29,124 -0.00(-5.56%)
Mar 12, 2024 0.0034 0.0039 0.0034 0.0036 50,311 -0.00(-7.69%)
Mar 11, 2024 0.0043 0.0050 0.0038 0.0039 49,256 +0.00(+2.63%)
Mar 08, 2024 0.0040 0.0046 0.0038 0.0038 63,961 -0.00(-5.00%)
Mar 07, 2024 0.0040 0.0040 0.0040 0.0040 1,075 +0.00(+0.00%)
Mar 06, 2024 0.0052 0.0053 0.0038 0.0040 143,157 -0.00(-21.57%)
Mar 05, 2024 0.0050 0.0053 0.0042 0.0051 70,773 +0.00(+2.00%)
Mar 04, 2024 0.0055 0.0056 0.0050 0.0050 324,725 +0.00(+4.17%)
Mar 01, 2024 0.0045 0.0056 0.0045 0.0048 312,119 +0.00(+6.67%)
Feb 29, 2024 0.0033 0.0045 0.0032 0.0045 245,336 +0.00(+7.14%)
Feb 28, 2024 0.0036 0.0042 0.0035 0.0042 46,586 +0.00(+0.00%)
Feb 27, 2024 0.0041 0.0045 0.0034 0.0042 55,815 +0.00(+5.00%)
Feb 26, 2024 0.0045 0.0045 0.0035 0.0040 41,436 +0.00(+0.00%)
Feb 23, 2024 0.0034 0.0040 0.0034 0.0040 80,060 +0.00(+17.65%)
Feb 22, 2024 0.0034 0.0040 0.0033 0.0034 127,028 +0.00(+0.00%)
Feb 21, 2024 0.0040 0.0040 0.0034 0.0034 58,611 +0.00(+0.00%)
Feb 20, 2024 0.0031 0.0042 0.0031 0.0034 132,753 +0.00(+3.03%)
Feb 16, 2024 0.0036 0.0045 0.0030 0.0033 364,118 -0.00(-8.33%)
Feb 15, 2024 0.0036 0.0042 0.0025 0.0036 490,426 +0.00(+12.50%)
Feb 14, 2024 0.0036 0.0036 0.0025 0.0032 386,524 +0.00(+10.34%)
Feb 13, 2024 0.0040 0.0040 0.0027 0.0029 183,389 -0.00(-14.71%)
Feb 12, 2024 0.0035 0.0035 0.0029 0.0034 111,241 -0.00(-2.86%)
Feb 09, 2024 0.0032 0.0060 0.0020 0.0035 1,174,360 +0.00(+9.37%)
Feb 08, 2024 0.0034 0.0039 0.0030 0.0032 70,157 -0.00(-5.88%)
Feb 07, 2024 0.0034 0.0034 0.0028 0.0034 76,979 +0.00(+0.00%)
Feb 06, 2024 0.0037 0.0037 0.0028 0.0034 82,734 -0.00(-8.11%)
Feb 05, 2024 0.0040 0.0040 0.0028 0.0037 368,803 +0.00(+8.82%)
Feb 02, 2024 0.0037 0.0040 0.0033 0.0034 215,080 +0.00(+0.00%)
Feb 01, 2024 0.0033 0.0040 0.0033 0.0034 153,090 +0.00(+3.03%)
Jan 31, 2024 0.0034 0.0034 0.0033 0.0033 79,042 -0.00(-8.33%)
Jan 30, 2024 0.0036 0.0044 0.0034 0.0036 159,719 +0.00(+0.00%)
Jan 29, 2024 0.0043 0.0046 0.0036 0.0036 128,834 +0.00(+2.86%)
Jan 26, 2024 0.0034 0.0042 0.0034 0.0035 70,991 -0.00(-16.67%)
Jan 25, 2024 0.0037 0.0043 0.0036 0.0042 7,235 +0.00(+5.00%)
Jan 24, 2024 0.0036 0.0040 0.0036 0.0040 1,649 +0.00(+14.29%)
Jan 23, 2024 0.0046 0.0046 0.0035 0.0035 9,728 -0.00(-10.26%)
Jan 22, 2024 0.0040 0.0047 0.0039 0.0039 177,228 +0.00(+11.43%)
Jan 19, 2024 0.0045 0.0047 0.0034 0.0035 214,630 -0.00(-2.78%)
Jan 18, 2024 0.0047 0.0047 0.0036 0.0036 112,092 -0.00(-20.00%)
Jan 17, 2024 0.0038 0.0045 0.0034 0.0045 33,322 +0.00(+4.65%)
Jan 16, 2024 0.0047 0.0045 0.0037 0.0043 168,482 -0.00(-8.51%)
Jan 12, 2024 0.0033 0.0048 0.0033 0.0047 36,532 +0.00(+17.50%)
Jan 11, 2024 0.0048 0.0048 0.0037 0.0040 39,513 +0.00(+2.56%)
Jan 10, 2024 0.0032 0.0039 0.0032 0.0039 168,572 +0.00(+14.71%)
Jan 09, 2024 0.0037 0.0037 0.0034 0.0034 77,293 -0.00(-19.05%)
Jan 05, 2024 0.0042 30 -0.00(-2.33%)
Jan 04, 2024 0.0041 0.0045 0.0039 0.0043 104,831 -0.00(-18.87%)
Jan 03, 2024 0.0037 0.0054 0.0037 0.0053 72,279 +0.00(+32.50%)
Jan 02, 2024 0.0042 0.0050 0.0036 0.0040 138,160 -0.00(-14.89%)
Dec 29, 2023 0.0039 0.0047 0.0037 0.0047 117,527 +0.00(+20.51%)
Dec 28, 2023 0.0049 0.0051 0.0039 0.0039 77,107 -0.00(-4.88%)
Dec 27, 2023 0.0036 0.0046 0.0036 0.0041 210,188 +0.00(+2.50%)
Dec 26, 2023 0.0050 0.0054 0.0039 0.0040 29,379 +0.00(+2.56%)
Dec 22, 2023 0.0049 0.0050 0.0037 0.0039 80,592 -0.00(-30.36%)
Dec 21, 2023 0.0075 0.0075 0.0035 0.0056 315,827 +0.00(+55.56%)
Dec 20, 2023 0.0039 0.0051 0.0031 0.0036 504,985 +0.00(+9.09%)
Dec 19, 2023 0.0032 0.0039 0.0032 0.0033 244,829 -0.00(-5.71%)
Dec 18, 2023 0.0035 0.0039 0.0035 0.0035 179,303 +0.00(+0.00%)
Dec 15, 2023 0.0036 0.0037 0.0035 0.0035 391,908 -0.00(-12.50%)
Dec 14, 2023 0.0037 0.0040 0.0035 0.0040 346,231 +0.00(+5.26%)
Dec 13, 2023 0.0040 0.0040 0.0036 0.0038 212,644 +0.00(+2.70%)
Dec 12, 2023 0.0042 0.0042 0.0036 0.0037 328,709 -0.00(-27.45%)
Dec 11, 2023 0.0050 0.0051 0.0041 0.0051 235,269 -0.00(-7.27%)
Dec 08, 2023 0.0045 0.0059 0.0044 0.0055 267,004 +0.00(+19.57%)
Dec 07, 2023 0.0046 0.0057 0.0045 0.0046 78,617 -0.00(-13.21%)
Dec 06, 2023 0.0060 0.0064 0.0045 0.0053 295,860 -0.00(-5.36%)
Dec 05, 2023 0.0068 0.0068 0.0045 0.0056 160,446 +0.00(+19.15%)
Dec 04, 2023 0.0045 0.0048 0.0045 0.0047 37,612 -0.00(-2.08%)
Dec 01, 2023 0.0048 0.0060 0.0045 0.0048 77,428 -0.00(-22.58%)
Nov 30, 2023 0.0048 0.0073 0.0048 0.0062 189,134 +0.00(+5.08%)
Nov 29, 2023 0.0067 0.0079 0.0047 0.0059 364,074 -0.00(-10.61%)
Nov 28, 2023 0.0094 0.0094 0.0058 0.0066 313,496 -0.00(-1.49%)
Nov 27, 2023 0.0066 0.0067 0.0055 0.0067 186,405 +0.00(+0.00%)
Nov 24, 2023 0.0067 0.0072 0.0061 0.0067 251,949 -0.00(-15.19%)
Nov 22, 2023 0.0068 0.0083 0.0064 0.0079 162,269 +0.00(+9.72%)
Nov 21, 2023 0.0070 0.0082 0.0061 0.0072 388,933 -0.00(-8.86%)
Nov 20, 2023 0.0065 0.0082 0.0065 0.0079 182,357 -0.00(-3.66%)
Nov 17, 2023 0.0065 0.0082 0.0060 0.0082 309,658 +0.00(+28.13%)
Nov 16, 2023 0.0067 0.0075 0.0060 0.0064 410,942 -0.00(-1.54%)
Nov 15, 2023 0.0071 0.0072 0.0064 0.0065 660,815 -0.00(-7.14%)
Nov 14, 2023 0.0070 0.0076 0.0068 0.0070 165,889 +0.00(+0.00%)
Nov 13, 2023 0.0082 0.0132 0.0060 0.0070 577,664 +0.00(+9.37%)
Nov 10, 2023 0.0081 0.0088 0.0060 0.0064 356,744 -0.00(-28.09%)
Nov 09, 2023 0.0100 0.0140 0.0070 0.0089 375,080 -0.00(-11.00%)
Nov 08, 2023 0.0065 0.0133 0.0065 0.0100 1,171,636 +0.00(+25.00%)
Nov 07, 2023 0.0104 0.0104 0.0051 0.0080 1,209,350 -0.00(-17.53%)
Nov 06, 2023 0.0100 0.0300 0.0064 0.0097 7,420,664 +0.00(+79.63%)
Nov 03, 2023 0.0070 0.0070 0.0046 0.0054 69,325 +0.00(+12.50%)
Nov 02, 2023 0.0043 0.0072 0.0036 0.0048 177,342 -0.00(-18.64%)
Nov 01, 2023 0.0036 0.0080 0.0036 0.0059 425,854 -0.00(-6.35%)
Oct 31, 2023 0.0056 0.0080 0.0056 0.0063 314,870 +0.00(+5.00%)
Oct 30, 2023 0.0080 0.0080 0.0051 0.0060 241,359 +0.00(+0.00%)
Oct 27, 2023 0.0046 0.0078 0.0046 0.0060 159,055 +0.00(+13.21%)
Oct 26, 2023 0.0051 0.0075 0.0045 0.0053 279,431 -0.00(-1.85%)
Oct 25, 2023 0.0045 0.0070 0.0045 0.0054 117,518 +0.00(+20.00%)
Oct 24, 2023 0.0055 0.0080 0.0045 0.0045 837,529 -0.00(-25.00%)
Oct 23, 2023 0.0038 0.0080 0.0035 0.0060 562,416 +0.00(+62.16%)
Oct 20, 2023 0.0039 0.0040 0.0037 0.0037 113,459 +0.00(+0.00%)
Oct 19, 2023 0.0040 0.0050 0.0037 0.0037 206,184 -0.00(-24.49%)
Oct 18, 2023 0.0049 0.0049 0.0039 0.0049 62,064 -0.00(-2.00%)
Oct 17, 2023 0.0047 0.0050 0.0030 0.0050 303,968 +0.00(+19.05%)
Oct 16, 2023 0.0052 0.0052 0.0041 0.0042 87,239 -0.00(-23.64%)
Oct 13, 2023 0.0046 0.0060 0.0045 0.0055 262,584 +0.00(+0.00%)
Oct 12, 2023 0.0054 0.0081 0.0042 0.0055 456,550 +0.00(+10.00%)
Oct 11, 2023 0.0058 0.0058 0.0042 0.0050 138,442 +0.00(+13.64%)
Oct 10, 2023 0.0068 0.0068 0.0041 0.0044 519,182 -0.00(-20.00%)
Oct 09, 2023 0.0065 0.0074 0.0055 0.0055 51,345 -0.00(-26.67%)
Oct 06, 2023 0.0089 0.0089 0.0055 0.0075 38,458 -0.00(-6.25%)
Oct 05, 2023 0.0074 0.0080 0.0055 0.0080 157,921 +0.00(+5.26%)
Oct 04, 2023 0.0071 0.0092 0.0056 0.0076 519,981 -0.00(-30.91%)
Oct 03, 2023 0.0089 0.0149 0.0064 0.0110 1,816,795 +0.00(+39.24%)
Oct 02, 2023 0.0070 0.0080 0.0053 0.0079 302,810 +0.00(+0.00%)
Sep 29, 2023 0.0080 0.0084 0.0053 0.0079 158,243 -0.00(-10.23%)
Sep 28, 2023 0.0081 0.0089 0.0050 0.0088 642,857 +0.00(+23.94%)
Sep 27, 2023 0.0080 0.0100 0.0059 0.0071 923,399 +0.00(+39.22%)
Sep 26, 2023 0.0055 0.0080 0.0050 0.0051 323,242 -0.00(-38.55%)
Sep 25, 2023 0.0079 0.0088 0.0052 0.0083 1,767,320 +0.00(+27.69%)
Sep 22, 2023 0.0066 0.0095 0.0049 0.0065 334,584 +0.00(+38.30%)
Sep 21, 2023 0.0060 0.0111 0.0047 0.0047 2,879,652 +0.00(+14.63%)
Sep 20, 2023 0.0064 0.0090 0.0028 0.0041 1,622,127 +0.00(+7.89%)
Sep 19, 2023 0.0048 0.0070 0.0028 0.0038 644,734 -0.00(-5.00%)
Sep 18, 2023 0.0086 0.0086 0.0030 0.0040 841,940 -0.00(-36.51%)
Sep 15, 2023 0.0026 0.0100 0.0010 0.0063 3,328,474 +0.01(+425.00%)
Sep 14, 2023 0.0015 0.0025 0.0011 0.0012 57,900 -0.00(-33.33%)
Sep 07, 2023 0.0018 0 -0.00(-28.00%)
Sep 06, 2023 0.0032 0.0032 0.0025 0.0025 276,718 -0.00(-21.88%)
Sep 05, 2023 0.0025 0.0034 0.0025 0.0032 1,137 +0.00(+28.00%)
Sep 01, 2023 0.0025 0.0028 0.0025 0.0025 8,139 +0.00(+0.00%)
Aug 31, 2023 0.0040 0.0040 0.0025 0.0025 16,660 -0.00(-37.50%)
Aug 30, 2023 0.0025 0.0040 0.0025 0.0040 171,811 +0.00(+60.00%)
Aug 29, 2023 0.0031 0.0031 0.0025 0.0025 64,500 -0.00(-28.57%)
Aug 28, 2023 0.0040 0.0060 0.0025 0.0035 445,569 -0.00(-41.67%)
Aug 25, 2023 0.0035 0.0090 0.0035 0.0060 189,533 +0.00(+130.77%)
Aug 24, 2023 0.0026 0.0026 0.0026 0.0026 118 -0.00(-31.58%)
Aug 23, 2023 0.0025 0.0038 0.0025 0.0038 72,247 +0.00(+8.57%)
Aug 22, 2023 0.0035 0.0038 0.0035 0.0035 72,000 -0.00(-12.50%)
Aug 21, 2023 0.0023 0.0043 0.0023 0.0040 1,336,099 +0.00(+17.65%)
Aug 18, 2023 0.0039 0.0039 0.0032 0.0034 5,466 -0.00(-46.03%)
Aug 17, 2023 0.0035 0.0063 0.0025 0.0063 575,392 +0.00(+80.00%)
Aug 16, 2023 0.0036 0.0052 0.0035 0.0035 416,600 +0.00(+52.17%)
Aug 15, 2023 0.0023 0.0023 0.0023 0.0023 6,380 +0.00(+0.00%)
Aug 14, 2023 0.0023 0.0023 0.0023 0.0023 11,211 -0.00(-28.13%)
Aug 11, 2023 0.0025 0.0032 0.0021 0.0032 171,695 +0.00(+28.00%)
Aug 09, 2023 0.0025 0 -0.00(-40.48%)
Aug 08, 2023 0.0021 0.0045 0.0021 0.0042 253,906 +0.00(+100.00%)
Aug 07, 2023 0.0021 0.0021 0.0021 0.0021 2,497 +0.00(+0.00%)
Aug 04, 2023 0.0021 0.0021 0.0021 0.0021 9,631 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.