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 (%)
Sep 30, 2021 0.0800 0.0850 0.0800 0.0803 147,804 -0.00(-4.40%)
Sep 29, 2021 0.0947 0.0947 0.0800 0.0840 152,576 -0.01(-11.30%)
Sep 28, 2021 0.0810 0.0947 0.0800 0.0947 153,243 +0.01(+11.41%)
Sep 27, 2021 0.0900 0.0900 0.0810 0.0850 86,486 -0.00(-5.56%)
Sep 24, 2021 0.0895 0.0950 0.0890 0.0900 66,227 -0.01(-6.25%)
Sep 23, 2021 0.0954 0.1000 0.0895 0.0960 317,918 -0.00(-1.74%)
Sep 22, 2021 0.1000 0.1000 0.0951 0.0977 26,622 -0.00(-2.20%)
Sep 21, 2021 0.0968 0.1000 0.0870 0.0999 132,589 +0.01(+15.09%)
Sep 20, 2021 0.0850 0.0896 0.0840 0.0868 21,380 +0.00(+3.46%)
Sep 17, 2021 0.0830 0.0839 0.0827 0.0839 71,948 +0.00(+1.21%)
Sep 16, 2021 0.0880 0.0884 0.0827 0.0829 77,277 -0.00(-2.47%)
Sep 15, 2021 0.0825 0.0890 0.0825 0.0850 175,512 +0.00(+0.00%)
Sep 14, 2021 0.0831 0.0898 0.0800 0.0850 67,670 +0.00(+2.16%)
Sep 13, 2021 0.0860 0.0900 0.0832 0.0832 102,154 -0.00(-4.37%)
Sep 10, 2021 0.0830 0.0900 0.0830 0.0870 169,480 -0.00(-3.33%)
Sep 09, 2021 0.0900 0.0910 0.0771 0.0900 187,145 -0.00(-1.10%)
Sep 08, 2021 0.0888 0.0910 0.0888 0.0910 70,605 +0.00(+0.55%)
Sep 07, 2021 0.0935 0.0970 0.0713 0.0905 523,833 -0.00(-1.63%)
Sep 03, 2021 0.0910 0.0990 0.0910 0.0920 67,669 +0.00(+0.00%)
Sep 02, 2021 0.0915 0.0986 0.0910 0.0920 187,957 -0.01(-6.69%)
Sep 01, 2021 0.0990 0.0994 0.0912 0.0986 127,456 +0.00(+0.61%)
Aug 31, 2021 0.0910 0.0990 0.0910 0.0980 314,798 +0.01(+6.52%)
Aug 30, 2021 0.0990 0.0990 0.0915 0.0920 246,541 -0.00(-4.56%)
Aug 27, 2021 0.0955 0.0990 0.0950 0.0964 136,126 -0.00(-2.03%)
Aug 26, 2021 0.0950 0.0991 0.0950 0.0984 248,585 +0.01(+6.96%)
Aug 25, 2021 0.0993 0.0993 0.0920 0.0920 94,544 -0.01(-7.44%)
Aug 24, 2021 0.0999 0.1000 0.0900 0.0994 142,975 +0.00(+4.08%)
Aug 23, 2021 0.0920 0.0999 0.0900 0.0955 306,378 -0.00(-0.62%)
Aug 20, 2021 0.0911 0.1019 0.0900 0.0961 191,345 -0.00(-1.94%)
Aug 19, 2021 0.0912 0.1000 0.0911 0.0980 159,553 +0.00(+2.08%)
Aug 18, 2021 0.0960 0.1019 0.0912 0.0960 140,881 -0.00(-1.03%)
Aug 17, 2021 0.1001 0.1092 0.0910 0.0970 186,064 -0.00(-3.00%)
Aug 16, 2021 0.0910 0.1099 0.0910 0.1000 212,771 -0.00(-2.91%)
Aug 13, 2021 0.1000 0.1105 0.0973 0.1030 197,764 +0.00(+2.39%)
Aug 12, 2021 0.1097 0.1097 0.0913 0.1006 191,548 +0.00(+0.10%)
Aug 11, 2021 0.1198 0.1198 0.1000 0.1005 657,788 -0.02(-16.18%)
Aug 10, 2021 0.1275 0.1300 0.1100 0.1199 302,780 -0.01(-5.96%)
Aug 09, 2021 0.1300 0.1395 0.1250 0.1275 188,581 -0.00(-1.92%)
Aug 06, 2021 0.1398 0.1398 0.1261 0.1300 146,518 -0.01(-3.70%)
Aug 05, 2021 0.1306 0.1400 0.1300 0.1350 243,585 +0.00(+0.00%)
Aug 04, 2021 0.1350 0.1400 0.1300 0.1350 319,228 +0.00(+0.00%)
Aug 03, 2021 0.1400 0.1450 0.1350 0.1350 210,929 -0.01(-5.26%)
Aug 02, 2021 0.1507 0.1507 0.1400 0.1425 200,582 -0.01(-5.82%)
Jul 30, 2021 0.1525 0.1575 0.1487 0.1513 119,817 -0.01(-3.63%)
Jul 29, 2021 0.1500 0.1690 0.1480 0.1570 137,871 +0.01(+5.87%)
Jul 28, 2021 0.1495 0.1500 0.1400 0.1483 145,252 +0.00(+2.28%)
Jul 27, 2021 0.1520 0.1525 0.1400 0.1450 334,587 -0.01(-6.45%)
Jul 26, 2021 0.1675 0.1675 0.1520 0.1550 186,098 -0.01(-7.46%)
Jul 23, 2021 0.1675 0.1700 0.1585 0.1675 145,601 +0.00(+0.00%)
Jul 22, 2021 0.1650 0.1758 0.1626 0.1675 190,746 +0.00(+2.70%)
Jul 21, 2021 0.1599 0.1700 0.1557 0.1631 222,253 +0.01(+3.23%)
Jul 20, 2021 0.1700 0.1800 0.1500 0.1580 543,091 -0.01(-8.14%)
Jul 19, 2021 0.1610 0.1725 0.1610 0.1720 213,070 +0.01(+6.83%)
Jul 16, 2021 0.1750 0.1750 0.1610 0.1610 225,865 -0.01(-8.00%)
Jul 15, 2021 0.1700 0.1800 0.1670 0.1750 372,192 +0.01(+4.85%)
Jul 14, 2021 0.1590 0.1750 0.1580 0.1669 340,036 +0.01(+5.63%)
Jul 13, 2021 0.1580 0.1651 0.1580 0.1580 122,596 -0.00(-0.06%)
Jul 12, 2021 0.1649 0.1649 0.1581 0.1581 139,958 -0.00(-1.19%)
Jul 09, 2021 0.1605 0.1700 0.1573 0.1600 284,333 -0.00(-0.37%)
Jul 08, 2021 0.1700 0.1724 0.1605 0.1606 125,718 -0.01(-3.25%)
Jul 07, 2021 0.1700 0.1785 0.1641 0.1660 153,292 -0.01(-3.49%)
Jul 06, 2021 0.1713 0.1790 0.1640 0.1720 294,774 +0.00(+0.41%)
Jul 02, 2021 0.1723 0.1780 0.1688 0.1713 197,241 -0.00(-0.70%)
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.