Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logiq Inc (OP: LGIQ )

0.0284 -0.0013 (-4.38%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 20, 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 0.4100 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%)
May 02, 2022 0.5245 0.5447 0.4600 0.5100 110,343 -0.02(-3.13%)
Apr 29, 2022 0.5030 0.5564 0.5010 0.5265 67,652 -0.01(-1.39%)
Apr 28, 2022 0.5328 0.5490 0.5259 0.5339 8,992 +0.00(+0.51%)
Apr 27, 2022 0.5920 0.5920 0.5030 0.5312 37,724 -0.04(-6.97%)
Apr 26, 2022 0.5513 0.6000 0.5500 0.5710 9,371 -0.02(-3.20%)
Apr 25, 2022 0.6000 0.6100 0.5600 0.5899 57,015 -0.02(-3.30%)
Apr 22, 2022 0.6303 0.6303 0.5730 0.6100 71,127 -0.03(-3.94%)
Apr 21, 2022 0.6400 0.6915 0.6300 0.6350 25,714 -0.04(-6.40%)
Apr 20, 2022 0.6600 0.7000 0.6501 0.6784 16,740 -0.00(-0.22%)
Apr 19, 2022 0.6900 0.6900 0.6475 0.6799 53,098 +0.02(+3.03%)
Apr 18, 2022 0.7220 0.7220 0.6461 0.6599 87,743 -0.03(-4.91%)
Apr 14, 2022 0.7000 0.7090 0.6423 0.6940 97,319 -0.02(-2.25%)
Apr 13, 2022 0.7000 0.7523 0.6605 0.7100 97,056 -0.06(-7.74%)
Apr 12, 2022 0.8295 0.8295 0.7200 0.7696 65,461 -0.05(-5.84%)
Apr 11, 2022 0.8500 0.8500 0.8000 0.8173 73,740 -0.03(-3.84%)
Apr 08, 2022 0.8500 0.8700 0.8300 0.8499 45,190 -0.01(-1.17%)
Apr 07, 2022 0.8750 0.8900 0.8306 0.8600 30,318 -0.03(-3.37%)
Apr 06, 2022 0.8740 0.9030 0.8383 0.8900 55,247 +0.03(+3.50%)
Apr 05, 2022 0.8800 0.9000 0.8300 0.8599 45,007 +0.01(+1.16%)
Apr 04, 2022 0.8500 0.8898 0.8250 0.8500 106,151 +0.00(+0.00%)
Apr 01, 2022 0.8773 0.9900 0.8300 0.8500 195,989 -0.07(-7.61%)
Mar 31, 2022 0.9700 0.9700 0.8702 0.9200 69,281 -0.05(-5.15%)
Mar 30, 2022 0.9300 0.9700 0.9150 0.9700 22,000 +0.02(+2.55%)
Mar 29, 2022 0.9430 0.9599 0.9100 0.9459 23,122 -0.00(-0.42%)
Mar 28, 2022 1.000 1.000 0.9000 0.9499 20,405 -0.05(-4.67%)
Mar 25, 2022 0.9900 0.9998 0.9100 0.9964 24,775 +0.01(+0.65%)
Mar 24, 2022 0.9999 1.000 0.9600 0.9900 65,959 +0.00(+0.00%)
Mar 23, 2022 1.050 1.050 0.9700 0.9900 27,716 -0.01(-1.00%)
Mar 22, 2022 0.9900 1.010 0.9800 1.000 44,900 -0.00(-0.50%)
Mar 21, 2022 1.020 1.100 0.9951 1.005 47,954 +0.00(+0.00%)
Mar 18, 2022 1.050 1.050 0.9800 1.005 35,240 -0.05(-4.29%)
Mar 17, 2022 1.028 1.050 0.9700 1.050 11,194 +0.05(+5.00%)
Mar 16, 2022 1.030 1.039 0.9851 1.000 36,838 -0.03(-2.91%)
Mar 15, 2022 1.040 1.050 1.000 1.030 42,678 -0.02(-1.90%)
Mar 14, 2022 1.050 1.060 1.000 1.050 43,477 +0.00(+0.00%)
Mar 11, 2022 1.000 1.050 1.000 1.050 76,238 -0.01(-1.41%)
Mar 10, 2022 1.090 1.100 1.040 1.065 36,600 -0.04(-3.18%)
Mar 09, 2022 1.050 1.110 1.040 1.100 52,615 +0.05(+4.77%)
Mar 08, 2022 1.180 1.180 0.9800 1.050 113,807 -0.12(-9.88%)
Mar 07, 2022 1.200 1.200 1.100 1.165 36,963 +0.01(+0.87%)
Mar 04, 2022 1.190 1.210 1.150 1.155 22,039 -0.03(-2.94%)
Mar 03, 2022 1.245 1.250 1.098 1.190 42,116 -0.08(-6.30%)
Mar 02, 2022 1.370 1.440 1.130 1.270 129,211 -0.17(-11.68%)
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.