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

Lifequest World Corp (OP: LQWC )

0.0178 -0.0012 (-6.32%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 3, 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 (%)
Apr 30, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 29, 2020 0.2700 0.2850 0.2700 0.2850 1,506 +0.00(+0.00%)
Apr 28, 2020 0.2850 0.2850 0.2850 10 +0.00(+0.00%)
Apr 27, 2020 0.2402 0.2921 0.2402 0.2850 5,940 -0.02(-5.00%)
Apr 24, 2020 0.3000 0.3000 0.2321 0.3000 4,400 +0.00(+0.00%)
Apr 23, 2020 0.2821 0.3000 0.2821 0.3000 1,516 +0.07(+29.31%)
Apr 22, 2020 0.3000 0.3000 0.2320 0.2320 8,106 -0.12(-33.71%)
Apr 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.04(+12.90%)
Apr 17, 2020 0.3100 0.3100 0.3100 0 +0.05(+20.62%)
Apr 16, 2020 0.2500 0.3051 0.2500 0.2570 2,268 -0.09(-26.57%)
Apr 15, 2020 0.3000 0.3500 0.3000 0.3500 3,323 +0.11(+45.77%)
Apr 14, 2020 0.2401 0.3500 0.2401 0.2401 974 -0.11(-31.40%)
Apr 13, 2020 0.3100 0.3500 0.2001 0.3500 15,635 -0.09(-20.44%)
Apr 09, 2020 0.3200 0.4399 0.3200 0.4399 3,400 +0.05(+12.79%)
Apr 08, 2020 0.3150 0.3900 0.3150 0.3900 6,925 +0.08(+25.77%)
Apr 07, 2020 0.3100 0.3101 0.3100 0.3101 1,722 +0.00(+0.03%)
Apr 06, 2020 0.3100 0.3100 0.3100 0.3100 662 -0.06(-16.22%)
Apr 03, 2020 0.3800 0.3800 0.3700 0.3700 200 -0.04(-8.64%)
Apr 01, 2020 0.4050 0.4050 0.4050 0 -0.03(-7.93%)
Mar 31, 2020 0.4500 0.4500 0.3700 0.4399 12,003 +0.11(+35.35%)
Mar 30, 2020 0.4500 0.4500 0.3250 0.3250 2,901 +0.02(+4.84%)
Mar 27, 2020 0.3120 0.3120 0.3100 0.3100 700 -0.07(-18.53%)
Mar 26, 2020 0.3115 0.3805 0.3110 0.3805 3,180 +0.06(+18.91%)
Mar 25, 2020 0.3400 0.4250 0.3100 0.3200 9,986 -0.02(-5.91%)
Mar 23, 2020 0.3401 0.3401 0.3401 0 -0.05(-12.79%)
Mar 20, 2020 0.3400 0.3900 0.3400 0.3900 7,900 -0.01(-1.52%)
Mar 19, 2020 0.3421 0.3960 0.3421 0.3960 3,200 +0.04(+10.00%)
Mar 18, 2020 0.3500 0.4600 0.3400 0.3600 7,801 +0.03(+8.11%)
Mar 17, 2020 0.3330 0.3330 0.3310 0.3330 5,305 -0.12(-26.00%)
Mar 16, 2020 0.4000 0.4500 0.3200 0.4500 21,810 +0.06(+15.38%)
Mar 13, 2020 0.4000 0.4000 0.3600 0.3900 8,900 +0.01(+2.63%)
Mar 12, 2020 0.3600 0.4700 0.3600 0.3800 25,417 -0.04(-9.20%)
Mar 11, 2020 0.4700 0.4700 0.3750 0.4185 4,035 -0.05(-10.96%)
Mar 10, 2020 0.4425 0.4700 0.3701 0.4700 20,062 +0.00(+0.00%)
Mar 09, 2020 0.4700 0.4700 0.3200 0.4700 13,338 +0.00(+0.00%)
Mar 06, 2020 0.4500 0.4799 0.3300 0.4700 89,900 +0.01(+2.17%)
Mar 05, 2020 0.4700 0.4700 0.0710 0.4600 87,784 +0.00(+0.66%)
Mar 04, 2020 0.3600 0.4899 0.3200 0.4570 97,100 +0.10(+26.94%)
Mar 03, 2020 0.3201 0.3600 0.3201 0.3600 8,061 +0.01(+2.86%)
Mar 02, 2020 0.3500 0.3600 0.3200 0.3500 57,613 -0.10(-22.22%)
Feb 28, 2020 0.4700 0.4700 0.4352 0.4500 4,900 +0.07(+19.68%)
Feb 27, 2020 0.4599 0.4600 0.3760 0.3760 18,465 -0.08(-17.36%)
Feb 26, 2020 0.4999 0.4999 0.4375 0.4550 17,270 +0.01(+1.11%)
Feb 25, 2020 0.4499 0.4600 0.4300 0.4500 15,844 +0.00(+0.02%)
Feb 24, 2020 0.4600 0.4600 0.3701 0.4499 17,940 -0.01(-2.20%)
Feb 21, 2020 0.4000 0.4800 0.3865 0.4600 83,700 +0.06(+15.00%)
Feb 20, 2020 0.3350 0.4400 0.3200 0.4000 59,474 +0.05(+12.68%)
Feb 19, 2020 0.3550 0.3550 0.3181 0.3550 18,450 +0.00(+0.00%)
Feb 18, 2020 0.3575 0.3575 0.3200 0.3550 8,427 -0.00(-1.36%)
Feb 14, 2020 0.3399 0.3599 0.2800 0.3599 5,500 -0.01(-2.73%)
Feb 12, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Feb 11, 2020 0.2610 0.3500 0.2610 0.3500 12,725 +0.02(+6.06%)
Feb 10, 2020 0.3143 0.3300 0.2602 0.3300 14,700 +0.04(+13.40%)
Feb 07, 2020 0.3628 0.3628 0.2810 0.2910 7,600 -0.08(-21.35%)
Feb 06, 2020 0.2910 0.3900 0.2910 0.3700 6,340 +0.01(+2.78%)
Feb 05, 2020 0.3700 0.3700 0.2702 0.3600 38,154 -0.04(-10.00%)
Feb 04, 2020 0.3900 0.4000 0.3900 0.4000 9,800 +0.01(+1.27%)
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.