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 (%)
Jun 30, 2021 0.1698 0.1780 0.1650 0.1725 249,811 +0.00(+1.59%)
Jun 29, 2021 0.1640 0.1721 0.1640 0.1698 214,802 +0.00(+2.91%)
Jun 28, 2021 0.1800 0.1800 0.1641 0.1650 639,855 -0.01(-7.04%)
Jun 25, 2021 0.1750 0.1800 0.1700 0.1775 380,690 +0.01(+2.90%)
Jun 24, 2021 0.1775 0.1799 0.1700 0.1725 242,276 -0.01(-2.82%)
Jun 23, 2021 0.1825 0.1825 0.1560 0.1775 662,609 -0.00(-1.39%)
Jun 22, 2021 0.1775 0.1800 0.1600 0.1800 362,666 +0.00(+1.41%)
Jun 21, 2021 0.1700 0.1825 0.1700 0.1775 262,950 +0.01(+4.41%)
Jun 18, 2021 0.1750 0.2000 0.1700 0.1700 770,997 -0.00(-2.86%)
Jun 17, 2021 0.1650 0.1800 0.1650 0.1750 261,397 +0.01(+4.29%)
Jun 16, 2021 0.1625 0.1725 0.1600 0.1678 267,344 +0.01(+3.26%)
Jun 15, 2021 0.1650 0.1675 0.1601 0.1625 181,428 -0.00(-2.29%)
Jun 14, 2021 0.1700 0.1700 0.1600 0.1663 365,239 -0.00(-2.75%)
Jun 11, 2021 0.1715 0.1800 0.1668 0.1710 328,922 -0.00(-2.29%)
Jun 10, 2021 0.1720 0.1800 0.1710 0.1750 243,697 +0.00(+1.74%)
Jun 09, 2021 0.1740 0.1740 0.1600 0.1720 421,246 +0.00(+0.29%)
Jun 08, 2021 0.1725 0.1750 0.1705 0.1715 425,628 -0.00(-0.58%)
Jun 07, 2021 0.1749 0.1799 0.1705 0.1725 330,280 -0.00(-1.43%)
Jun 04, 2021 0.1750 0.1750 0.1700 0.1750 175,966 +0.00(+1.45%)
Jun 03, 2021 0.1750 0.1796 0.1700 0.1725 250,803 +0.00(+0.00%)
Jun 02, 2021 0.1750 0.1800 0.1700 0.1725 121,990 -0.01(-2.82%)
Jun 01, 2021 0.1750 0.1850 0.1740 0.1775 60,929 +0.00(+2.01%)
May 28, 2021 0.1710 0.1850 0.1700 0.1740 139,949 -0.00(-0.23%)
May 27, 2021 0.1646 0.1775 0.1646 0.1744 164,969 +0.01(+5.95%)
May 26, 2021 0.1733 0.1899 0.1600 0.1646 337,563 -0.01(-5.94%)
May 25, 2021 0.1908 0.1948 0.1715 0.1750 422,708 -0.02(-8.14%)
May 24, 2021 0.1950 0.1950 0.1900 0.1905 129,276 -0.00(-1.04%)
May 21, 2021 0.1925 0.2100 0.1900 0.1925 97,713 +0.00(+0.00%)
May 20, 2021 0.1950 0.2050 0.1925 0.1925 160,793 -0.00(-0.47%)
May 19, 2021 0.2050 0.2050 0.1925 0.1934 263,066 -0.01(-5.66%)
May 18, 2021 0.2018 0.2070 0.2000 0.2050 520,882 +0.00(+1.49%)
May 17, 2021 0.2050 0.2050 0.2010 0.2020 151,930 -0.00(-0.39%)
May 14, 2021 0.2050 0.2050 0.2000 0.2028 161,785 -0.00(-0.98%)
May 13, 2021 0.2050 0.2070 0.2000 0.2048 247,221 -0.00(-0.10%)
May 12, 2021 0.2050 0.2150 0.2000 0.2050 181,369 +0.00(+2.50%)
May 11, 2021 0.2150 0.2150 0.2000 0.2000 252,696 -0.01(-6.98%)
May 10, 2021 0.2005 0.2200 0.2000 0.2150 722,487 +0.01(+2.48%)
May 07, 2021 0.2200 0.2295 0.2050 0.2098 490,634 -0.01(-4.64%)
May 06, 2021 0.2050 0.2258 0.2000 0.2200 704,976 +0.02(+9.40%)
May 05, 2021 0.2100 0.2150 0.2010 0.2011 309,538 -0.01(-4.24%)
May 04, 2021 0.2150 0.2150 0.2040 0.2100 282,865 -0.01(-2.33%)
May 03, 2021 0.2175 0.2200 0.2050 0.2150 484,636 +0.00(+0.00%)
Apr 30, 2021 0.2100 0.2200 0.2050 0.2150 354,500 +0.01(+3.61%)
Apr 29, 2021 0.2250 0.2250 0.2020 0.2075 343,691 -0.01(-4.73%)
Apr 28, 2021 0.2100 0.2200 0.2000 0.2178 640,893 +0.01(+3.71%)
Apr 27, 2021 0.2075 0.2150 0.2010 0.2100 350,140 +0.01(+4.48%)
Apr 26, 2021 0.2100 0.2100 0.2010 0.2010 289,388 -0.01(-2.90%)
Apr 23, 2021 0.2225 0.2225 0.2070 0.2070 347,400 -0.01(-4.30%)
Apr 22, 2021 0.2150 0.2250 0.2100 0.2163 474,088 +0.00(+1.31%)
Apr 21, 2021 0.2200 0.2200 0.2125 0.2135 232,386 -0.00(-0.65%)
Apr 20, 2021 0.2338 0.2385 0.2050 0.2149 512,311 -0.02(-9.52%)
Apr 19, 2021 0.2275 0.2400 0.2200 0.2375 525,493 +0.01(+3.26%)
Apr 16, 2021 0.2375 0.2400 0.2110 0.2300 434,500 -0.00(-1.08%)
Apr 15, 2021 0.2350 0.2400 0.2300 0.2325 465,378 -0.00(-1.06%)
Apr 14, 2021 0.2327 0.2400 0.2300 0.2350 394,167 +0.00(+0.99%)
Apr 13, 2021 0.2379 0.2400 0.2213 0.2327 392,952 -0.00(-1.27%)
Apr 12, 2021 0.2400 0.2445 0.2350 0.2357 642,725 -0.00(-0.76%)
Apr 09, 2021 0.2325 0.2400 0.2232 0.2375 824,500 +0.01(+3.26%)
Apr 08, 2021 0.2300 0.2350 0.2202 0.2300 346,580 +0.00(+1.05%)
Apr 07, 2021 0.2055 0.2325 0.2055 0.2276 392,136 +0.00(+1.88%)
Apr 06, 2021 0.2275 0.2300 0.2200 0.2234 333,898 -0.00(-0.84%)
Apr 05, 2021 0.2175 0.2290 0.2163 0.2253 258,466 +0.01(+4.79%)
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.