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

Logiq Inc (OP: LGIQ )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 0.0599 0.0699 0.0573 0.0699 87,250 +0.01(+16.50%)
Dec 28, 2023 0.0700 0.0700 0.0480 0.0600 222,940 -0.01(-13.04%)
Dec 27, 2023 0.0782 0.0783 0.0512 0.0690 169,151 -0.01(-11.99%)
Dec 26, 2023 0.0400 0.0889 0.0396 0.0784 510,607 +0.04(+124.00%)
Dec 22, 2023 0.0260 0.0415 0.0260 0.0350 359,876 +0.01(+17.06%)
Dec 21, 2023 0.0350 0.0350 0.0249 0.0299 51,901 -0.00(-0.33%)
Dec 20, 2023 0.0288 0.0350 0.0230 0.0300 19,792 -0.01(-14.29%)
Dec 19, 2023 0.0299 0.0350 0.0230 0.0350 560,282 +0.01(+17.06%)
Dec 18, 2023 0.0220 0.0299 0.0220 0.0299 42,568 +0.01(+24.58%)
Dec 15, 2023 0.0220 0.0240 0.0210 0.0240 663,028 +0.00(+7.14%)
Dec 14, 2023 0.0212 0.0270 0.0212 0.0224 127,220 -0.00(-17.65%)
Dec 13, 2023 0.0299 0.0299 0.0212 0.0272 133,490 -0.00(-9.03%)
Dec 12, 2023 0.0225 0.0299 0.0210 0.0299 1,159,387 +0.01(+30.57%)
Dec 11, 2023 0.0220 0.0249 0.0211 0.0229 478,017 +0.00(+8.53%)
Dec 08, 2023 0.0230 0.0250 0.0200 0.0211 971,474 -0.00(-15.60%)
Dec 07, 2023 0.0300 0.0300 0.0238 0.0250 465,899 -0.00(-7.75%)
Dec 06, 2023 0.0265 0.0300 0.0250 0.0271 487,486 -0.00(-9.67%)
Dec 05, 2023 0.0260 0.0300 0.0250 0.0300 198,287 +0.00(+7.14%)
Dec 04, 2023 0.0261 0.0400 0.0200 0.0280 864,748 +0.00(+0.00%)
Dec 01, 2023 0.0275 0.0280 0.0256 0.0280 46,490 +0.00(+1.82%)
Nov 30, 2023 0.0249 0.0280 0.0237 0.0275 575,645 +0.00(+0.00%)
Nov 29, 2023 0.0350 0.0350 0.0256 0.0275 353,432 -0.01(-21.43%)
Nov 28, 2023 0.0358 0.0358 0.0305 0.0350 114,134 -0.00(-10.26%)
Nov 27, 2023 0.0350 0.0399 0.0350 0.0390 429,719 +0.01(+23.81%)
Nov 24, 2023 0.0400 0.0400 0.0305 0.0315 147,833 -0.01(-21.25%)
Nov 22, 2023 0.0295 0.0405 0.0295 0.0400 476,346 +0.01(+35.59%)
Nov 21, 2023 0.0250 0.0310 0.0250 0.0295 156,653 -0.00(-1.34%)
Nov 20, 2023 0.0300 0.0300 0.0240 0.0299 722,425 -0.00(-0.33%)
Nov 17, 2023 0.0181 0.0300 0.0181 0.0300 616,389 +0.01(+53.06%)
Nov 16, 2023 0.0235 0.0235 0.0196 0.0196 961,119 -0.00(-10.91%)
Nov 15, 2023 0.0255 0.0265 0.0220 0.0220 483,870 -0.00(-13.73%)
Nov 14, 2023 0.0240 0.0318 0.0211 0.0255 1,105,776 -0.01(-20.31%)
Nov 13, 2023 0.0400 0.0450 0.0300 0.0320 532,510 -0.01(-20.00%)
Nov 10, 2023 0.0500 0.0500 0.0330 0.0400 1,015,010 +0.00(+11.11%)
Nov 09, 2023 0.0680 0.0740 0.0360 0.0360 820,870 -0.02(-36.84%)
Nov 08, 2023 0.0975 0.0975 0.0500 0.0570 439,240 -0.02(-22.97%)
Nov 07, 2023 0.0805 0.1000 0.0570 0.0740 371,459 -0.03(-26.00%)
Nov 06, 2023 0.1150 0.1150 0.0801 0.1000 259,751 +0.00(+4.17%)
Nov 03, 2023 0.1100 0.1450 0.0711 0.0960 848,001 -0.11(-53.17%)
Nov 02, 2023 0.1675 0.2100 0.1600 0.2050 450,905 +0.04(+21.30%)
Nov 01, 2023 0.2000 0.2095 0.1560 0.1690 236,865 -0.03(-15.71%)
Oct 31, 2023 0.2100 0.2297 0.2000 0.2005 236,095 -0.01(-4.30%)
Oct 30, 2023 0.2195 0.2195 0.2019 0.2095 139,445 -0.00(-1.18%)
Oct 27, 2023 0.2030 0.2190 0.2010 0.2120 95,154 +0.01(+2.91%)
Oct 26, 2023 0.2010 0.2300 0.2010 0.2060 413,389 +0.00(+1.98%)
Oct 25, 2023 0.1800 0.2450 0.1800 0.2020 624,982 +0.03(+14.45%)
Oct 24, 2023 0.1700 0.1800 0.1503 0.1765 186,917 -0.00(-1.40%)
Oct 23, 2023 0.1798 0.1801 0.1627 0.1790 191,647 -0.00(-0.44%)
Oct 20, 2023 0.1500 0.1800 0.1480 0.1798 316,934 +0.02(+12.37%)
Oct 19, 2023 0.1600 0.1700 0.1480 0.1600 83,050 +0.00(+0.00%)
Oct 18, 2023 0.1563 0.1600 0.1476 0.1600 99,081 +0.00(+0.00%)
Oct 17, 2023 0.1799 0.1799 0.1500 0.1600 159,720 -0.01(-5.88%)
Oct 16, 2023 0.1630 0.1700 0.1476 0.1700 123,781 +0.01(+4.29%)
Oct 13, 2023 0.1630 0.1630 0.1525 0.1630 47,211 +0.00(+0.00%)
Oct 12, 2023 0.1618 0.1700 0.1528 0.1630 158,456 -0.01(-4.12%)
Oct 11, 2023 0.1670 0.1758 0.1576 0.1700 150,764 -0.00(-2.30%)
Oct 10, 2023 0.1675 0.1900 0.1598 0.1740 181,791 -0.01(-2.79%)
Oct 09, 2023 0.1890 0.1890 0.1525 0.1790 175,356 -0.01(-5.29%)
Oct 06, 2023 0.1796 0.1890 0.1550 0.1890 144,157 +0.03(+21.94%)
Oct 05, 2023 0.1690 0.1690 0.1500 0.1550 113,517 -0.01(-8.28%)
Oct 04, 2023 0.1699 0.1699 0.1475 0.1690 255,163 -0.00(-0.53%)
Oct 03, 2023 0.2000 0.2000 0.1358 0.1699 304,394 -0.04(-19.10%)
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.