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

Logiq Inc (OP: LGIQ )

0.0297 UNCHANGED
Streaming Delayed Price Updated: 3:50 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 (%)
Feb 29, 2024 0.0294 0.0294 0.0240 0.0255 422,917 -0.00(-13.27%)
Feb 28, 2024 0.0234 0.0300 0.0234 0.0294 343,621 +0.00(+1.38%)
Feb 27, 2024 0.0250 0.0290 0.0240 0.0290 441,181 +0.00(+3.57%)
Feb 26, 2024 0.0270 0.0280 0.0240 0.0280 86,688 +0.00(+1.82%)
Feb 23, 2024 0.0251 0.0280 0.0223 0.0275 136,309 -0.00(-1.79%)
Feb 22, 2024 0.0261 0.0280 0.0220 0.0280 145,775 +0.00(+0.36%)
Feb 21, 2024 0.0290 0.0290 0.0235 0.0279 189,665 -0.01(-20.29%)
Feb 20, 2024 0.0276 0.0350 0.0276 0.0350 113,094 +0.00(+0.00%)
Feb 16, 2024 0.0313 0.0350 0.0288 0.0350 216,960 -0.00(-9.33%)
Feb 15, 2024 0.0300 0.0386 0.0281 0.0386 394,045 +0.01(+42.96%)
Feb 14, 2024 0.0300 0.0300 0.0250 0.0270 130,207 -0.00(-10.00%)
Feb 13, 2024 0.0270 0.0300 0.0270 0.0300 56,648 +0.00(+11.11%)
Feb 12, 2024 0.0258 0.0299 0.0230 0.0270 57,500 +0.00(+4.65%)
Feb 09, 2024 0.0261 0.0261 0.0205 0.0258 145,395 -0.00(-7.53%)
Feb 08, 2024 0.0204 0.0279 0.0204 0.0279 17,517 +0.00(+0.72%)
Feb 07, 2024 0.0265 0.0280 0.0241 0.0277 176,279 -0.00(-7.67%)
Feb 06, 2024 0.0280 0.0300 0.0270 0.0300 269,361 +0.00(+0.00%)
Feb 05, 2024 0.0280 0.0300 0.0280 0.0300 16,779 +0.00(+0.00%)
Feb 02, 2024 0.0280 0.0300 0.0280 0.0300 112,733 +0.00(+3.45%)
Feb 01, 2024 0.0300 0.0300 0.0290 0.0290 69,603 -0.01(-14.71%)
Jan 31, 2024 0.0290 0.0350 0.0290 0.0340 92,354 -0.00(-2.86%)
Jan 30, 2024 0.0310 0.0460 0.0300 0.0350 90,468 -0.00(-12.28%)
Jan 29, 2024 0.0310 0.0399 0.0310 0.0399 46,305 +0.00(+8.13%)
Jan 26, 2024 0.0330 0.0399 0.0320 0.0369 78,023 -0.00(-2.64%)
Jan 25, 2024 0.0310 0.0500 0.0310 0.0379 249,536 +0.00(+1.88%)
Jan 24, 2024 0.0300 0.0570 0.0300 0.0372 258,246 +0.00(+11.04%)
Jan 23, 2024 0.0445 0.0445 0.0300 0.0335 186,719 -0.00(-10.67%)
Jan 22, 2024 0.0479 0.0479 0.0341 0.0375 173,273 -0.01(-21.71%)
Jan 19, 2024 0.0433 0.0479 0.0400 0.0479 16,262 -0.00(-2.44%)
Jan 18, 2024 0.0420 0.0492 0.0420 0.0491 16,231 -0.00(-0.20%)
Jan 17, 2024 0.0448 0.0492 0.0351 0.0492 53,514 -0.00(-0.61%)
Jan 16, 2024 0.0500 0.0500 0.0400 0.0495 62,295 -0.00(-1.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 174 +0.00(+2.04%)
Jan 11, 2024 0.0420 0.0500 0.0410 0.0490 84,138 -0.00(-9.26%)
Jan 10, 2024 0.0510 0.0550 0.0416 0.0540 57,191 +0.00(+2.86%)
Jan 09, 2024 0.0695 0.0695 0.0511 0.0525 83,361 -0.02(-24.46%)
Jan 08, 2024 0.0695 0.0695 0.0657 0.0695 9,501 -0.00(-0.14%)
Jan 05, 2024 0.0648 0.0696 0.0600 0.0696 64,121 -0.00(-0.14%)
Jan 04, 2024 0.0610 0.0790 0.0600 0.0697 126,062 -0.00(-5.81%)
Jan 03, 2024 0.0744 0.0788 0.0650 0.0740 62,008 +0.00(+0.00%)
Jan 02, 2024 0.0698 0.0740 0.0603 0.0740 107,196 +0.00(+5.87%)
Dec 29, 2023 0.0599 0.0699 0.0573 0.0699 87,250 +0.01(+16.50%)
Dec 28, 2023 0.0700 0.0700 0.0480 0.0600 222,940 -0.01(-13.04%)
Dec 27, 2023 0.0782 0.0783 0.0512 0.0690 169,151 -0.01(-11.99%)
Dec 26, 2023 0.0400 0.0889 0.0396 0.0784 510,607 +0.04(+124.00%)
Dec 22, 2023 0.0260 0.0415 0.0260 0.0350 359,876 +0.01(+17.06%)
Dec 21, 2023 0.0350 0.0350 0.0249 0.0299 51,901 -0.00(-0.33%)
Dec 20, 2023 0.0288 0.0350 0.0230 0.0300 19,792 -0.01(-14.29%)
Dec 19, 2023 0.0299 0.0350 0.0230 0.0350 560,282 +0.01(+17.06%)
Dec 18, 2023 0.0220 0.0299 0.0220 0.0299 42,568 +0.01(+24.58%)
Dec 15, 2023 0.0220 0.0240 0.0210 0.0240 663,028 +0.00(+7.14%)
Dec 14, 2023 0.0212 0.0270 0.0212 0.0224 127,220 -0.00(-17.65%)
Dec 13, 2023 0.0299 0.0299 0.0212 0.0272 133,490 -0.00(-9.03%)
Dec 12, 2023 0.0225 0.0299 0.0210 0.0299 1,159,387 +0.01(+30.57%)
Dec 11, 2023 0.0220 0.0249 0.0211 0.0229 478,017 +0.00(+8.53%)
Dec 08, 2023 0.0230 0.0250 0.0200 0.0211 971,474 -0.00(-15.60%)
Dec 07, 2023 0.0300 0.0300 0.0238 0.0250 465,899 -0.00(-7.75%)
Dec 06, 2023 0.0265 0.0300 0.0250 0.0271 487,486 -0.00(-9.67%)
Dec 05, 2023 0.0260 0.0300 0.0250 0.0300 198,287 +0.00(+7.14%)
Dec 04, 2023 0.0261 0.0400 0.0200 0.0280 864,748 +0.00(+0.00%)
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.