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

Logiq Inc (OP: LGIQ )

0.0179 +0.0011 (+6.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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, 2023 0.2920 0.3000 0.2700 0.3000 127,678 +0.01(+1.83%)
Jun 29, 2023 0.3000 0.3000 0.2800 0.2946 72,269 +0.00(+0.34%)
Jun 28, 2023 0.2801 0.3000 0.2800 0.2936 65,365 +0.00(+0.20%)
Jun 27, 2023 0.2850 0.3000 0.2800 0.2930 47,846 -0.00(-1.45%)
Jun 26, 2023 0.2925 0.3000 0.2800 0.2973 35,872 +0.01(+3.05%)
Jun 23, 2023 0.2900 0.2950 0.2800 0.2885 76,673 -0.00(-1.20%)
Jun 22, 2023 0.3000 0.3000 0.2820 0.2920 27,253 -0.02(-5.81%)
Jun 21, 2023 0.2900 0.3143 0.2800 0.3100 114,127 +0.02(+7.23%)
Jun 20, 2023 0.3000 0.3300 0.2790 0.2891 40,050 -0.01(-3.63%)
Jun 16, 2023 0.2800 0.3200 0.2700 0.3000 175,375 +0.02(+6.38%)
Jun 15, 2023 0.2800 0.3000 0.2800 0.2820 78,609 -0.02(-6.00%)
Jun 14, 2023 0.2995 0.3000 0.2950 0.3000 80,769 +0.01(+3.45%)
Jun 13, 2023 0.3300 0.3300 0.2815 0.2900 205,629 +0.00(+0.00%)
Jun 12, 2023 0.3000 0.3000 0.2700 0.2900 29,365 -0.01(-3.33%)
Jun 09, 2023 0.2635 0.3000 0.2620 0.3000 34,872 +0.00(+0.33%)
Jun 08, 2023 0.2800 0.3190 0.2600 0.2990 97,355 +0.02(+6.79%)
Jun 07, 2023 0.2787 0.3000 0.2600 0.2800 351,916 -0.04(-12.50%)
Jun 06, 2023 0.2900 0.3300 0.2776 0.3200 104,645 +0.03(+9.59%)
Jun 05, 2023 0.2830 0.3000 0.2800 0.2920 8,002 +0.01(+3.11%)
Jun 02, 2023 0.2800 0.3000 0.2775 0.2832 43,344 -0.02(-5.60%)
Jun 01, 2023 0.2750 0.3000 0.2750 0.3000 18,799 +0.01(+4.42%)
May 31, 2023 0.2903 0.3012 0.2700 0.2873 48,573 +0.01(+2.61%)
May 30, 2023 0.2800 0.2870 0.2750 0.2800 37,840 +0.00(+1.45%)
May 26, 2023 0.2700 0.2845 0.2700 0.2760 57,208 +0.00(+0.36%)
May 25, 2023 0.2800 0.2854 0.2700 0.2750 80,755 -0.02(-8.33%)
May 24, 2023 0.2900 0.3100 0.2900 0.3000 49,343 +0.00(+0.00%)
May 23, 2023 0.3000 0.3350 0.2800 0.3000 100,823 -0.04(-11.50%)
May 22, 2023 0.3300 0.3410 0.3000 0.3390 51,614 +0.00(+0.71%)
May 19, 2023 0.3250 0.3450 0.3250 0.3366 9,354 -0.01(-2.43%)
May 18, 2023 0.3300 0.3800 0.3300 0.3450 34,355 +0.01(+4.55%)
May 17, 2023 0.3400 0.3900 0.3300 0.3300 40,365 -0.06(-14.53%)
May 16, 2023 0.3607 0.3900 0.3301 0.3861 35,990 +0.02(+6.22%)
May 15, 2023 0.3535 0.4100 0.3535 0.3635 70,702 +0.01(+2.68%)
May 12, 2023 0.3705 0.4200 0.3100 0.3540 81,927 -0.02(-4.43%)
May 11, 2023 0.3800 0.4000 0.3012 0.3704 460,898 -0.02(-5.03%)
May 10, 2023 0.5849 0.5979 0.3800 0.3900 1,045,643 -0.17(-29.73%)
May 09, 2023 0.6500 0.6630 0.5400 0.5550 701,891 -0.01(-1.77%)
May 08, 2023 0.5980 0.7600 0.5225 0.5650 1,325,683 +0.07(+15.31%)
May 05, 2023 0.4700 0.4900 0.4600 0.4900 80,051 +0.01(+2.62%)
May 04, 2023 0.4525 0.4775 0.4488 0.4775 59,572 +0.02(+3.80%)
May 03, 2023 0.4600 0.4600 0.4300 0.4600 39,820 +0.00(+0.00%)
May 02, 2023 0.4600 0.4600 0.4300 0.4600 70,640 +0.00(+0.00%)
May 01, 2023 0.4500 0.4600 0.4300 0.4600 45,844 +0.02(+3.37%)
Apr 28, 2023 0.4450 0.4600 0.4100 0.4450 21,680 -0.02(-3.26%)
Apr 27, 2023 0.4400 0.4600 0.4350 0.4600 71,054 +0.03(+5.75%)
Apr 26, 2023 0.3700 0.4800 0.3700 0.4350 269,209 -0.04(-9.37%)
Apr 25, 2023 0.4300 0.4800 0.4300 0.4800 56,512 +0.02(+4.35%)
Apr 24, 2023 0.4700 0.4800 0.4184 0.4600 123,532 +0.03(+6.36%)
Apr 21, 2023 0.4000 0.4700 0.3800 0.4325 135,566 +0.04(+10.61%)
Apr 20, 2023 0.4380 0.4700 0.3910 0.3910 61,263 -0.05(-11.74%)
Apr 19, 2023 0.4407 0.4500 0.4250 0.4430 56,391 -0.04(-7.71%)
Apr 18, 2023 0.3900 0.4800 0.3900 0.4800 77,099 +0.05(+12.28%)
Apr 17, 2023 0.4000 0.4500 0.3900 0.4275 63,609 -0.01(-2.84%)
Apr 14, 2023 0.3546 0.4500 0.3200 0.4400 151,250 +0.09(+24.08%)
Apr 13, 2023 0.2800 0.3546 0.2800 0.3546 36,498 +0.01(+3.20%)
Apr 12, 2023 0.3797 0.3797 0.3000 0.3436 46,587 -0.03(-8.37%)
Apr 11, 2023 0.3400 0.3750 0.3400 0.3750 40,709 +0.01(+2.35%)
Apr 10, 2023 0.3687 0.3687 0.3500 0.3664 41,892 -0.00(-0.54%)
Apr 06, 2023 0.3526 0.3684 0.3450 0.3684 7,365 +0.00(+0.27%)
Apr 05, 2023 0.3600 0.3794 0.3593 0.3674 11,417 +0.03(+7.87%)
Apr 04, 2023 0.3300 0.3891 0.3300 0.3406 24,747 -0.03(-8.91%)
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.