Skip to main content
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 (%)
Jul 29, 2022 0.3000 0.3000 0.2760 0.2800 2,200 -0.01(-2.41%)
Jul 28, 2022 0.2725 0.2870 0.2512 0.2869 36,768 +0.01(+2.17%)
Jul 27, 2022 0.3000 0.3000 0.2790 0.2808 15,919 +0.01(+4.00%)
Jul 26, 2022 0.3000 0.3000 0.2683 0.2700 28,989 -0.02(-6.90%)
Jul 25, 2022 0.2926 0.2950 0.2876 0.2900 10,791 -0.01(-3.33%)
Jul 22, 2022 0.3179 0.3179 0.2901 0.3000 7,402 +0.00(+1.66%)
Jul 21, 2022 0.3000 0.3000 0.2901 0.2951 100,820 -0.01(-2.80%)
Jul 20, 2022 0.3098 0.3190 0.3001 0.3036 38,892 -0.01(-2.00%)
Jul 19, 2022 0.3850 0.3850 0.3001 0.3098 40,588 -0.01(-4.29%)
Jul 18, 2022 0.3255 0.3499 0.3149 0.3237 32,336 +0.02(+5.06%)
Jul 15, 2022 0.3050 0.3399 0.3000 0.3081 29,110 -0.00(-1.19%)
Jul 14, 2022 0.3000 0.3286 0.3000 0.3118 38,475 -0.01(-2.53%)
Jul 13, 2022 0.3460 0.3530 0.3000 0.3199 17,930 -0.02(-5.91%)
Jul 12, 2022 0.3800 0.3800 0.3276 0.3400 73,391 -0.01(-2.86%)
Jul 11, 2022 0.3462 0.3795 0.3462 0.3500 5,965 -0.02(-4.24%)
Jul 08, 2022 0.3250 0.3795 0.3250 0.3655 5,466 +0.02(+4.43%)
Jul 07, 2022 0.3500 0.3600 0.3113 0.3500 49,821 +0.01(+2.97%)
Jul 06, 2022 0.3625 0.3625 0.3211 0.3399 20,289 -0.01(-2.58%)
Jul 05, 2022 0.3499 0.3500 0.3336 0.3489 23,939 +0.02(+4.68%)
Jul 01, 2022 0.3499 0.3499 0.3135 0.3333 9,807 +0.01(+2.71%)
Jun 30, 2022 0.3499 0.3499 0.3142 0.3245 20,971 +0.01(+4.68%)
Jun 29, 2022 0.3119 0.3500 0.3100 0.3100 26,447 -0.02(-6.32%)
Jun 28, 2022 0.3400 0.3500 0.3117 0.3309 52,678 +0.00(+0.27%)
Jun 27, 2022 0.3500 0.3500 0.3300 0.3300 43,146 -0.02(-5.71%)
Jun 24, 2022 0.3495 0.3500 0.3300 0.3500 40,810 +0.00(+0.17%)
Jun 23, 2022 0.3420 0.3700 0.3300 0.3494 32,321 -0.01(-1.47%)
Jun 22, 2022 0.3492 0.3600 0.3492 0.3546 24,841 -0.01(-1.50%)
Jun 21, 2022 0.3700 0.3899 0.3600 0.3600 51,314 -0.01(-2.54%)
Jun 17, 2022 0.3700 0.3800 0.3552 0.3694 380,372 -0.01(-2.76%)
Jun 16, 2022 0.3899 0.3899 0.3700 0.3799 4,787 -0.00(-0.03%)
Jun 15, 2022 0.4000 0.4000 0.3616 0.3800 24,900 -0.02(-4.38%)
Jun 14, 2022 0.4285 0.4285 0.3800 0.3974 54,877 +0.01(+2.87%)
Jun 13, 2022 0.3800 0.3999 0.3710 0.3863 27,314 -0.00(-0.92%)
Jun 10, 2022 0.3900 0.4095 0.3805 0.3899 27,615 -0.01(-2.40%)
Jun 09, 2022 0.3920 0.4087 0.3751 0.3995 98,529 +0.02(+5.83%)
Jun 08, 2022 0.3900 0.3900 0.3700 0.3775 51,358 +0.00(+0.00%)
Jun 07, 2022 0.3850 0.3900 0.3775 0.3775 23,539 -0.01(-3.33%)
Jun 06, 2022 0.3898 0.4050 0.3720 0.3905 44,865 -0.00(-1.14%)
Jun 03, 2022 0.3925 0.3950 0.3760 0.3950 47,031 +0.01(+1.28%)
Jun 02, 2022 0.4028 0.4033 0.3900 0.3900 76,832 -0.00(-0.86%)
Jun 01, 2022 0.4290 0.4290 0.3900 0.3934 58,450 -0.01(-1.65%)
May 31, 2022 0.4100 0.4100 0.3900 0.4000 54,724 -0.01(-3.61%)
May 27, 2022 0.3901 0.4150 0.3886 0.4150 68,456 -0.01(-1.19%)
May 26, 2022 0.4048 0.4300 0.4000 0.4200 47,805 +0.01(+3.70%)
May 25, 2022 0.4000 0.4050 0.3719 0.4050 16,524 +0.00(+0.00%)
May 24, 2022 0.4050 0.4050 0.3726 0.4050 34,843 -0.00(-1.22%)
May 23, 2022 0.3720 0.4295 0.3718 0.4100 15,582 +0.00(+1.23%)
May 20, 2022 0.4057 0.4300 0.3884 0.4050 32,751 -0.00(-1.10%)
May 19, 2022 0.4300 0.4400 0.3800 0.4095 76,109 -0.03(-6.93%)
May 18, 2022 0.4811 0.4811 0.4300 0.4400 76,078 -0.04(-8.58%)
May 17, 2022 0.5000 0.5300 0.4720 0.4813 10,406 +0.00(+0.88%)
May 16, 2022 0.5400 0.5400 0.4771 0.4771 15,400 -0.05(-9.98%)
May 13, 2022 0.4500 0.5300 0.4500 0.5300 14,946 +0.03(+6.00%)
May 12, 2022 0.4700 0.5200 0.4700 0.5000 17,832 +0.03(+5.26%)
May 11, 2022 0.5277 0.5514 0.4502 0.4750 75,650 -0.08(-13.79%)
May 10, 2022 0.5710 0.6299 0.5423 0.5510 42,920 -0.08(-12.21%)
May 09, 2022 0.6250 0.6324 0.5950 0.6276 14,810 -0.02(-3.45%)
May 06, 2022 0.6241 0.6512 0.6016 0.6500 24,388 +0.03(+4.84%)
May 05, 2022 0.5600 0.6300 0.5500 0.6200 161,425 +0.06(+9.73%)
May 04, 2022 0.5553 0.5750 0.4921 0.5650 103,650 +0.01(+2.30%)
May 03, 2022 0.4900 0.5800 0.4900 0.5523 47,287 +0.04(+8.29%)
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.