Skip to main content
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 (%)
May 31, 2022 0.0400 0.0400 0.0333 0.0333 13,500 -0.00(-8.26%)
May 27, 2022 0.0400 0.0400 0.0363 0.0363 1,961 +0.00(+11.35%)
May 26, 2022 0.0410 0.0487 0.0326 0.0326 20,578 -0.00(-8.94%)
May 25, 2022 0.0348 0.0358 0.0320 0.0358 29,746 +0.00(+0.00%)
May 24, 2022 0.0325 0.0358 0.0325 0.0358 37,700 +0.00(+5.92%)
May 23, 2022 0.0400 0.0400 0.0325 0.0338 54,832 -0.00(-10.11%)
May 20, 2022 0.0400 0.0400 0.0374 0.0376 24,400 -0.00(-1.05%)
May 19, 2022 0.0321 0.0440 0.0321 0.0380 33,721 -0.01(-21.97%)
May 18, 2022 0.0321 0.0487 0.0321 0.0487 4,682 +0.02(+52.19%)
May 17, 2022 0.0323 0.0323 0.0320 0.0320 6,350 -0.00(-4.76%)
May 16, 2022 0.0320 0.0336 0.0320 0.0336 15,653 -0.01(-17.04%)
May 13, 2022 0.0405 0.0405 0.0320 0.0405 11,590 +0.00(+8.00%)
May 12, 2022 0.0311 0.0375 0.0311 0.0375 13,000 -0.00(-6.48%)
May 11, 2022 0.0384 0.0401 0.0341 0.0401 34,833 +0.01(+14.57%)
May 10, 2022 0.0352 0.0499 0.0310 0.0350 69,530 -0.01(-29.58%)
May 09, 2022 0.0500 0.0500 0.0442 0.0497 21,859 +0.00(+10.20%)
May 06, 2022 0.0351 0.0500 0.0351 0.0451 87,045 +0.01(+21.56%)
May 05, 2022 0.0322 0.0396 0.0322 0.0371 71,668 +0.00(+6.00%)
May 04, 2022 0.0451 0.0451 0.0319 0.0350 267,773 -0.00(-12.28%)
May 03, 2022 0.0440 0.0448 0.0399 0.0399 52,660 -0.00(-7.21%)
May 02, 2022 0.0425 0.0451 0.0400 0.0430 67,821 +0.00(+7.23%)
Apr 29, 2022 0.0451 0.0451 0.0400 0.0401 9,276 -0.00(-6.09%)
Apr 28, 2022 0.0426 0.0427 0.0410 0.0427 11,200 +0.00(+1.67%)
Apr 27, 2022 0.0400 0.0426 0.0400 0.0420 8,851 +0.00(+0.00%)
Apr 26, 2022 0.0401 0.0428 0.0401 0.0420 11,712 +0.00(+4.74%)
Apr 25, 2022 0.0410 0.0415 0.0400 0.0401 139,818 -0.00(-4.52%)
Apr 22, 2022 0.0420 0.0420 0.0410 0.0420 69,205 +0.00(+0.00%)
Apr 21, 2022 0.0416 0.0420 0.0410 0.0420 16,531 +0.00(+1.45%)
Apr 20, 2022 0.0415 0.0420 0.0410 0.0414 28,676 +0.00(+0.49%)
Apr 19, 2022 0.0435 0.0435 0.0412 0.0412 21,061 -0.00(-8.44%)
Apr 18, 2022 0.0411 0.0450 0.0410 0.0450 52,772 +0.00(+6.38%)
Apr 14, 2022 0.0443 0.0472 0.0412 0.0423 11,304 -0.00(-2.08%)
Apr 13, 2022 0.0499 0.0499 0.0432 0.0432 36,629 -0.01(-12.20%)
Apr 12, 2022 0.0492 0.0492 0.0491 0.0492 42,400 +0.00(+8.61%)
Apr 11, 2022 0.0600 0.0600 0.0405 0.0453 191,779 -0.01(-24.50%)
Apr 08, 2022 0.0510 0.0600 0.0510 0.0600 54,786 +0.01(+17.19%)
Apr 07, 2022 0.0570 0.0599 0.0512 0.0512 23,980 -0.00(-1.35%)
Apr 06, 2022 0.0519 0.0519 0.0519 0.0519 200 -0.00(-7.16%)
Apr 04, 2022 0.0559 77 -0.00(-0.89%)
Apr 01, 2022 0.0625 0.0625 0.0564 0.0564 27,000 -0.00(-5.84%)
Mar 31, 2022 0.0599 0.0599 0.0562 0.0599 30,000 +0.00(+0.00%)
Mar 30, 2022 0.0550 0.0599 0.0520 0.0599 2,228 +0.00(+4.17%)
Mar 29, 2022 0.0549 0.0599 0.0499 0.0575 54,879 -0.00(-4.64%)
Mar 28, 2022 0.0452 0.0637 0.0452 0.0603 22,725 -0.00(-5.34%)
Mar 25, 2022 0.0600 0.0637 0.0453 0.0637 17,227 +0.00(+4.94%)
Mar 24, 2022 0.0600 0.0700 0.0556 0.0607 270,945 +0.00(+1.17%)
Mar 23, 2022 0.0590 0.0600 0.0545 0.0600 241,745 +0.01(+13.21%)
Mar 22, 2022 0.0457 0.0530 0.0457 0.0530 7,890 +0.00(+9.96%)
Mar 21, 2022 0.0500 0.0529 0.0430 0.0482 84,355 -0.00(-6.41%)
Mar 18, 2022 0.0515 0.0515 0.0515 0.0515 258 +0.00(+0.00%)
Mar 17, 2022 0.0500 0.0543 0.0500 0.0515 11,571 -0.00(-5.16%)
Mar 16, 2022 0.0504 0.0588 0.0504 0.0543 18,124 -0.00(-1.27%)
Mar 15, 2022 0.0550 0.0565 0.0550 0.0550 60,100 +0.00(+1.29%)
Mar 14, 2022 0.0580 0.0580 0.0530 0.0543 76,203 -0.00(-4.40%)
Mar 11, 2022 0.0590 0.0590 0.0490 0.0568 286,020 +0.01(+19.33%)
Mar 10, 2022 0.0461 0.0490 0.0461 0.0476 28,758 -0.00(-1.04%)
Mar 09, 2022 0.0491 0.0500 0.0461 0.0481 28,443 -0.00(-4.75%)
Mar 08, 2022 0.0550 0.0550 0.0455 0.0505 26,189 -0.00(-8.18%)
Mar 07, 2022 0.0450 0.0550 0.0450 0.0550 134,635 +0.01(+15.79%)
Mar 04, 2022 0.0452 0.0494 0.0450 0.0475 74,864 +0.00(+5.09%)
Mar 03, 2022 0.0500 0.0500 0.0452 0.0452 3,489 -0.00(-8.13%)
Mar 02, 2022 0.0499 0.0500 0.0492 0.0492 22,385 +0.00(+8.13%)
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.