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

Lifequest World Corp (OP: LQWC )

0.0179 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.4600 0.4700 0.4201 0.4390 334,700 -0.02(-4.57%)
Jul 30, 2020 0.4550 0.4700 0.4400 0.4600 445,927 +0.01(+2.68%)
Jul 29, 2020 0.4300 0.4600 0.4200 0.4480 458,474 +0.02(+5.04%)
Jul 28, 2020 0.4500 0.4550 0.4200 0.4265 309,012 -0.02(-5.22%)
Jul 27, 2020 0.4900 0.4900 0.4400 0.4500 311,199 -0.01(-2.17%)
Jul 24, 2020 0.4995 0.4995 0.4600 0.4600 341,300 -0.01(-2.23%)
Jul 23, 2020 0.4850 0.4900 0.4600 0.4705 256,397 -0.01(-1.98%)
Jul 22, 2020 0.5500 0.5500 0.4800 0.4800 706,715 -0.02(-4.00%)
Jul 21, 2020 0.4601 0.5300 0.4601 0.5000 640,906 +0.04(+8.67%)
Jul 20, 2020 0.6200 0.6250 0.4600 0.4601 708,521 -0.14(-23.32%)
Jul 17, 2020 0.5500 0.6850 0.4800 0.6000 1,102,700 +0.12(+24.48%)
Jul 16, 2020 0.4700 0.4900 0.4200 0.4820 330,629 +0.04(+8.31%)
Jul 15, 2020 0.4600 0.4600 0.4005 0.4450 196,270 +0.04(+8.56%)
Jul 14, 2020 0.4500 0.4510 0.3705 0.4099 178,523 -0.03(-7.05%)
Jul 13, 2020 0.4400 0.4500 0.4150 0.4410 232,379 +0.03(+7.56%)
Jul 10, 2020 0.4100 0.4450 0.3800 0.4100 209,600 +0.01(+3.77%)
Jul 09, 2020 0.4100 0.4200 0.3800 0.3951 68,035 -0.01(-2.44%)
Jul 08, 2020 0.3600 0.4250 0.3450 0.4050 107,655 +0.06(+17.39%)
Jul 07, 2020 0.3300 0.3500 0.3300 0.3450 32,269 +0.02(+6.15%)
Jul 06, 2020 0.3500 0.3800 0.3200 0.3250 58,104 -0.01(-1.52%)
Jul 02, 2020 0.3500 0.3500 0.3300 0.3300 19,300 -0.01(-2.94%)
Jul 01, 2020 0.3400 0.3500 0.3300 0.3400 13,210 -0.02(-6.21%)
Jun 30, 2020 0.3800 0.3800 0.3300 0.3625 7,863 +0.03(+9.85%)
Jun 29, 2020 0.3550 0.3800 0.3300 0.3300 27,211 -0.06(-15.32%)
Jun 26, 2020 0.4300 0.4300 0.3300 0.3897 18,500 +0.04(+11.34%)
Jun 25, 2020 0.3800 0.4300 0.3500 0.3500 39,574 -0.04(-10.94%)
Jun 24, 2020 0.3800 0.4050 0.3800 0.3930 18,046 +0.04(+12.29%)
Jun 23, 2020 0.4300 0.4400 0.3201 0.3500 162,099 -0.10(-21.35%)
Jun 22, 2020 0.4650 0.5100 0.4300 0.4450 18,840 +0.02(+3.49%)
Jun 19, 2020 0.4750 0.5000 0.4100 0.4300 53,900 -0.02(-3.50%)
Jun 18, 2020 0.3800 0.5199 0.3800 0.4456 57,076 +0.07(+17.26%)
Jun 17, 2020 0.4900 0.5500 0.3501 0.3800 49,927 -0.12(-24.69%)
Jun 16, 2020 0.7000 0.7000 0.4700 0.5046 79,930 -0.01(-2.02%)
Jun 15, 2020 0.4200 0.8000 0.4200 0.5150 182,144 +0.09(+21.18%)
Jun 12, 2020 0.4199 0.4250 0.3501 0.4250 64,000 +0.01(+2.41%)
Jun 11, 2020 0.4199 0.4199 0.3350 0.4150 70,262 +0.03(+7.79%)
Jun 10, 2020 0.3399 0.4199 0.3200 0.3850 68,440 +0.06(+16.84%)
Jun 09, 2020 0.3299 0.3399 0.2900 0.3295 14,420 +0.05(+15.98%)
Jun 08, 2020 0.3299 0.3299 0.2401 0.2841 3,497 -0.01(-3.69%)
Jun 04, 2020 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Jun 03, 2020 0.2500 0.2500 0.2500 0.2500 7,693 +0.00(+0.00%)
Jun 02, 2020 0.2200 0.2570 0.2200 0.2500 5,882 +0.01(+4.12%)
Jun 01, 2020 0.3299 0.3299 0.2401 0.2401 13,758 -0.09(-27.22%)
May 29, 2020 0.2600 0.3299 0.2600 0.3299 4,700 +0.02(+4.93%)
May 28, 2020 0.2401 0.3500 0.2401 0.3144 13,925 -0.10(-23.32%)
May 27, 2020 0.3500 0.4100 0.2100 0.4100 17,500 -0.01(-2.38%)
May 26, 2020 0.3000 0.4200 0.2300 0.4200 3,650 +0.14(+50.00%)
May 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2020 0.2800 0.2800 0.2800 0.2800 101 +0.07(+33.27%)
May 19, 2020 0.2000 0.2101 0.2000 0.2101 2,650 -0.04(-15.93%)
May 18, 2020 0.2499 0.2499 0.2499 3 +0.00(+0.00%)
May 15, 2020 0.2000 0.2499 0.1700 0.2499 15,000 +0.04(+19.00%)
May 14, 2020 0.2800 0.2900 0.1900 0.2100 16,375 -0.07(-25.00%)
May 13, 2020 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
May 12, 2020 0.4000 0.4000 0.2800 0.2800 1,650 +0.00(+0.00%)
May 11, 2020 0.2800 0.2800 0.2800 0.2800 408 +0.00(+0.00%)
May 08, 2020 0.2650 0.3000 0.2650 0.2800 1,600 -0.03(-9.68%)
May 07, 2020 0.2660 0.3100 0.2600 0.3100 5,202 +0.04(+13.97%)
May 06, 2020 0.4200 0.4200 0.2720 0.2720 1,100 -0.03(-9.33%)
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.