End of day Prices (full format), 150 Days for (LME) LIMEADE INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Aug-10 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2023-Aug-09 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2023-Aug-08 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2023-Aug-07 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 507,088
| 212,976
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| 0.425
| ###
| 0.42
| 2,248,921
| ###
| 77.9
| 77.9
| ### |
2023-Aug-03 Thu
| ###
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 255,188
| 0
| 67.8
| 67.8
| 0.0 |
2023-Jul-31 Mon
| 0.4125
| ###
| 0.4125
| ###
| 3,283
| 677
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 174,421
| 0
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| 0.4125
| ###
| 0.4125
| ###
| 78,989
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 0.4125
| ###
| 0.4125
| ###
| 131,049
| 27,028
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 0.41
| 0.4125
| 0.41
| 0.4125
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 0.41
| 0.4125
| 0.41
| 0.4125
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 242,246
| 99,320
| ###
| ###
| ### |
2023-Jul-19 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 113,489
| ###
| 66.7
| 66.7
| ### |
2023-Jul-18 Tue
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 0.4075
| 0.41
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Jul-13 Thu
| 0.4
| 0.41
| 0.4
| ###
| 958,950
| 388,374
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 0.4
| ###
| 0.4
| 0.4025
| 467,127
| 93,425
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 0.4
| ###
| 0.4
| 0.4025
| 183,577
| ###
| 67.7
| 67.7
| 0.0 |
2023-Jul-10 Mon
| ###
| 0.4
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| ###
| 0.4
| ###
| ###
| 562,023
| ###
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 0.4
| 0.4
| 0.3925
| ###
| 673,189
| 266,751
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 711,127
| 0
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| 0.3975
| 0.4
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2023-Jul-03 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 0.4
| 0.4
| ###
| 0.4
| 66,089
| ###
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| 0.3975
| 0.4
| ###
| 0.4
| 66,378
| 13,275
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 0.4
| 0.4
| ###
| ###
| 828,350
| 165,670
| 31.7
| 31.7
| 0.0 |
2023-Jun-23 Fri
| ###
| 0.4
| ###
| 0.4
| 105,120
| 21,024
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 0.4
| 0.4
| 0.3975
| 0.4
| 501,921
| 200,140
| 79.1
| 79.1
| 0.0 |
2023-Jun-21 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 0.4
| ###
| 0.4
| 1,135,443
| 227,088
| 80.9
| 80.9
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 0.3875
| 0.4
| 8,659,184
| ###
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 0.4075
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| 0.4075
| ###
| ###
| 2,065,455
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| 0.4075
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| 0.41
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jun-09 Fri
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| 127,985
| 0
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 50,282
| 0
| 90.0
| 90.0
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 29,550
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 38,148
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 50,980
| 0
| 5.9
| 5.9
| 0.0 |
2023-May-24 Wed
| ###
| 0.155
| 0.125
| ###
| 64,442
| 9,021
| 6.7
| 6.7
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 76.7
| 76.7
| ### |
2023-May-19 Fri
| ###
| 0.155
| 0.145
| 0.145
| 289,359
| ###
| 11.8
| 11.8
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 0.145
| ###
| 168,673
| 12,228
| 95.7
| 95.7
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 48,555
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 827
| 128
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 4,987
| 0
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 28,529
| 0
| 73.6
| 73.6
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2023-Apr-27 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2023-Apr-26 Wed
| 0.2
| 0.23
| 0.2
| 0.225
|
|
| 98.4
| 98.4
| ### |
2023-Apr-24 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 99.5
| 99.5
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 102,476
| 0
| 68.6
| 68.6
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 9,733,588
| 0
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 193,042
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Apr-11 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 63.9
| 63.9
| ### |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-05 Wed
| 0.23
| 0.23
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2023-Apr-04 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2023-Apr-03 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2023-Mar-31 Fri
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Mar-29 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Mar-28 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 3,422
| 855
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 0.22
| 0.25
| 0.2
| 0.25
|
|
| 98.8
| 98.8
| 0.0 |
2023-Mar-24 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 555
| 122
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Mar-22 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 95.3
| 95.3
| 0.0 |
2023-Mar-21 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2023-Mar-20 Mon
| 0.2
| 0.225
| ###
| 0.225
|
|
| 98.7
| 98.7
| ### |
2023-Mar-17 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Mar-16 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 98.5
| 98.5
| ### |
2023-Mar-15 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Mar-14 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Mar-13 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 30,056
| 6,687
| 23.3
| 23.3
| 0.0 |
2023-Mar-10 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2023-Mar-08 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 71.9
| 71.9
| 0.0 |
2023-Mar-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 3,984
| ###
| 66.9
| 66.9
| 0.0 |
2023-Mar-06 Mon
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 0.255
| 0.255
|
|
| 11.3
| 11.3
| 0.0 |
2023-Mar-01 Wed
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| 89.7
| 89.7
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Feb-27 Mon
| 0.24
| ###
| 0.24
| ###
| 63,654
| ###
| 99.8
| 99.8
| 0.0 |
2023-Feb-24 Fri
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2023-Feb-22 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 1,875
| 459
| 68.1
| 68.1
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| 0.27
| 0.27
|
|
| 1.9
| 1.9
| ### |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 0.24
| ###
| 78,548
| 9,425
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 3,745
| 0
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Feb-10 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2023-Feb-09 Thu
| 0.245
| 0.27
| 0.245
| 0.27
|
|
| 98.6
| 98.6
| ### |
2023-Feb-08 Wed
| 0.255
| 0.26
| 0.22
| 0.24
| 145,676
| ###
| 5.5
| 5.5
| 0.0 |
2023-Feb-07 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2023-Feb-06 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 18.7
| 18.7
| ### |
2023-Feb-03 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 81.4
| 81.4
| ### |
2023-Feb-02 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 69.0
| 69.0
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-31 Tue
| 0.28
| ###
| 0.28
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2023-Jan-30 Mon
| 0.275
| ###
| 0.275
| ###
| 5,082
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 5,074
| ###
| 71.2
| 71.2
| ### |
2023-Jan-25 Wed
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 7,558
| 1,889
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2023-Jan-20 Fri
| 0.245
| 0.255
| 0.245
| 0.255
| 28,849
| ###
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 2,750
| 673
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| 0.23
| ###
| 0.225
| ###
| 72,141
| ###
| 85.8
| 85.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 65.4
| 65.4
| ### |
2023-Jan-13 Fri
| 0.285
| 0.285
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 0.2875
| 0.2875
| 73,621
| 10,583
| 15.0
| 15.0
| ### |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 185,778
| 0
| 4.7
| 4.7
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|