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 (%)
Aug 31, 2023 0.2698 0.2700 0.2417 0.2698 35,700 +0.01(+2.24%)
Aug 30, 2023 0.2632 0.2700 0.2500 0.2639 85,120 +0.00(+0.27%)
Aug 29, 2023 0.2700 0.2700 0.2503 0.2632 73,238 -0.01(-2.52%)
Aug 28, 2023 0.2800 0.2800 0.2620 0.2700 90,470 +0.00(+1.28%)
Aug 25, 2023 0.2700 0.2800 0.2609 0.2666 295,696 -0.00(-1.26%)
Aug 24, 2023 0.2830 0.2890 0.2600 0.2700 215,686 -0.01(-4.09%)
Aug 23, 2023 0.2700 0.2890 0.2553 0.2815 101,414 +0.01(+4.26%)
Aug 22, 2023 0.2700 0.2700 0.2500 0.2700 29,489 +0.00(+0.00%)
Aug 21, 2023 0.2880 0.2880 0.2500 0.2700 75,653 -0.01(-1.82%)
Aug 18, 2023 0.2719 0.2783 0.2501 0.2750 112,155 +0.01(+1.85%)
Aug 17, 2023 0.2305 0.2700 0.2305 0.2700 91,871 +0.02(+9.40%)
Aug 16, 2023 0.2400 0.2750 0.2260 0.2468 154,004 -0.01(-2.26%)
Aug 15, 2023 0.2510 0.2749 0.2260 0.2525 67,973 +0.01(+3.61%)
Aug 14, 2023 0.2531 0.2812 0.2273 0.2437 120,878 -0.01(-5.14%)
Aug 11, 2023 0.2600 0.2629 0.2385 0.2569 36,776 -0.01(-3.60%)
Aug 10, 2023 0.2551 0.2829 0.2197 0.2665 273,980 -0.02(-8.10%)
Aug 09, 2023 0.2589 0.2980 0.2385 0.2900 192,840 +0.03(+12.27%)
Aug 08, 2023 0.2900 0.3000 0.2575 0.2583 120,530 -0.03(-10.93%)
Aug 07, 2023 0.2700 0.3000 0.2650 0.2900 70,413 +0.01(+4.96%)
Aug 04, 2023 0.2500 0.3000 0.2210 0.2763 124,664 +0.03(+13.94%)
Aug 03, 2023 0.2400 0.2500 0.2200 0.2425 25,747 +0.02(+8.02%)
Aug 02, 2023 0.2325 0.2550 0.2200 0.2245 42,817 -0.04(-13.65%)
Aug 01, 2023 0.2305 0.2650 0.2305 0.2600 4,283 +0.00(+1.40%)
Jul 31, 2023 0.2500 0.2772 0.2300 0.2564 73,197 +0.01(+2.56%)
Jul 28, 2023 0.2500 0.2900 0.2500 0.2500 4,541 -0.03(-9.09%)
Jul 27, 2023 0.2590 0.2900 0.2300 0.2750 19,112 +0.03(+13.78%)
Jul 26, 2023 0.2415 0.2900 0.2011 0.2417 28,207 -0.03(-9.71%)
Jul 25, 2023 0.2550 0.2900 0.2415 0.2677 23,690 -0.02(-5.74%)
Jul 24, 2023 0.2694 0.2900 0.2550 0.2840 2,258 -0.00(-0.56%)
Jul 21, 2023 0.3000 0.3000 0.2550 0.2856 2,086 -0.02(-7.87%)
Jul 20, 2023 0.2412 0.3100 0.2412 0.3100 22,764 +0.03(+10.71%)
Jul 19, 2023 0.2664 0.2816 0.2456 0.2800 67,041 -0.01(-3.45%)
Jul 18, 2023 0.2550 0.3000 0.2412 0.2900 66,546 +0.00(+0.21%)
Jul 17, 2023 0.2575 0.2894 0.2568 0.2894 29,942 -0.01(-3.53%)
Jul 14, 2023 0.2501 0.3000 0.2500 0.3000 40,689 -0.01(-3.23%)
Jul 13, 2023 0.3000 0.3100 0.2501 0.3100 46,395 +0.01(+3.33%)
Jul 12, 2023 0.2501 0.3000 0.2501 0.3000 30,322 +0.01(+3.45%)
Jul 11, 2023 0.2850 0.2900 0.2601 0.2900 21,060 +0.01(+3.57%)
Jul 10, 2023 0.3000 0.3000 0.2550 0.2800 89,838 +0.02(+5.66%)
Jul 07, 2023 0.2600 0.3000 0.2600 0.2650 53,050 -0.03(-10.17%)
Jul 06, 2023 0.2970 0.2970 0.2700 0.2950 10,937 -0.00(-0.67%)
Jul 05, 2023 0.2700 0.3000 0.2700 0.2970 11,627 -0.00(-1.00%)
Jul 03, 2023 0.2600 0.3000 0.2600 0.3000 4,100 +0.00(+0.00%)
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%)
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.