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 (%)
Jan 29, 2021 8.260 8.300 7.900 8.000 33,500 -0.30(-3.61%)
Jan 28, 2021 8.510 8.940 8.210 8.300 32,549 +0.04(+0.42%)
Jan 27, 2021 8.200 8.490 7.700 8.265 61,379 -0.00(-0.06%)
Jan 26, 2021 8.170 8.330 8.150 8.270 38,073 +0.12(+1.47%)
Jan 25, 2021 8.540 8.550 7.680 8.150 114,186 -0.39(-4.57%)
Jan 22, 2021 8.800 8.930 8.450 8.540 41,200 -0.20(-2.29%)
Jan 21, 2021 8.350 8.880 8.350 8.740 53,378 +0.34(+4.05%)
Jan 20, 2021 8.530 8.750 8.330 8.400 38,922 -0.13(-1.58%)
Jan 19, 2021 9.010 9.020 8.520 8.535 59,556 -0.27(-3.01%)
Jan 15, 2021 9.120 9.230 8.510 8.800 53,700 -0.17(-1.90%)
Jan 14, 2021 9.240 9.400 8.900 8.970 57,665 +0.09(+0.96%)
Jan 13, 2021 9.400 9.480 8.560 8.885 65,946 -0.50(-5.28%)
Jan 12, 2021 8.650 9.480 8.520 9.380 66,633 +0.54(+6.11%)
Jan 11, 2021 9.130 9.130 8.300 8.840 101,388 +0.42(+4.99%)
Jan 08, 2021 8.050 9.000 7.500 8.420 209,200 +0.42(+5.25%)
Jan 07, 2021 8.200 8.200 7.200 8.000 259,846 -0.25(-3.03%)
Jan 06, 2021 9.250 9.310 6.100 8.250 455,871 -1.16(-12.37%)
Jan 05, 2021 9.520 9.990 9.300 9.415 69,574 -0.15(-1.52%)
Jan 04, 2021 10.20 10.50 9.467 9.560 98,511 -0.62(-6.11%)
Dec 31, 2020 10.18 10.18 10.18 61,570 -0.32(-3.02%)
Dec 30, 2020 10.56 10.75 10.03 10.50 61,570 +0.05(+0.48%)
Dec 29, 2020 12.00 12.28 9.550 10.45 194,250 -1.46(-12.26%)
Dec 28, 2020 11.20 12.31 11.00 11.91 162,301 +1.11(+10.28%)
Dec 24, 2020 10.18 11.40 10.05 10.80 74,500 +0.75(+7.46%)
Dec 23, 2020 10.14 10.14 9.500 10.05 105,702 -0.04(-0.41%)
Dec 22, 2020 10.10 10.38 9.000 10.09 155,983 +0.06(+0.61%)
Dec 21, 2020 9.950 10.72 9.950 10.03 167,031 +0.08(+0.80%)
Dec 18, 2020 12.90 13.28 9.680 9.950 472,800 -2.88(-22.45%)
Dec 17, 2020 12.50 14.00 12.00 12.83 264,315 +0.69(+5.68%)
Dec 16, 2020 10.95 12.18 10.91 12.14 184,249 +1.23(+11.27%)
Dec 15, 2020 10.10 11.20 10.00 10.91 212,615 +0.86(+8.56%)
Dec 14, 2020 9.020 10.50 9.000 10.05 218,416 +1.05(+11.67%)
Dec 11, 2020 9.250 9.280 8.450 9.000 95,500 +0.57(+6.76%)
Dec 10, 2020 8.520 8.520 8.020 8.430 40,725 +0.03(+0.36%)
Dec 09, 2020 8.540 8.770 8.390 8.400 74,850 -0.09(-1.06%)
Dec 08, 2020 7.900 8.590 7.900 8.490 64,124 +0.58(+7.33%)
Dec 07, 2020 8.230 8.260 7.500 7.910 72,903 -0.33(-4.00%)
Dec 04, 2020 8.550 8.750 8.000 8.240 104,700 -0.23(-2.77%)
Dec 03, 2020 8.450 8.700 8.400 8.475 70,568 +0.04(+0.41%)
Dec 02, 2020 8.500 8.700 8.350 8.440 53,744 -0.13(-1.57%)
Dec 01, 2020 8.150 8.980 8.090 8.575 126,383 +0.38(+4.57%)
Nov 30, 2020 8.300 8.300 8.000 8.200 85,383 +0.20(+2.50%)
Nov 27, 2020 8.000 8.200 7.850 8.000 56,700 +0.00(+0.00%)
Nov 25, 2020 7.950 8.100 7.790 8.000 83,100 +0.06(+0.76%)
Nov 24, 2020 7.700 8.000 7.410 7.940 108,223 +0.31(+4.06%)
Nov 23, 2020 7.500 7.970 6.850 7.630 197,204 +0.13(+1.73%)
Nov 20, 2020 8.050 8.050 7.100 7.500 63,700 -0.47(-5.90%)
Nov 19, 2020 8.190 8.190 7.930 7.970 94,552 -0.02(-0.25%)
Nov 18, 2020 7.030 8.290 7.030 7.990 166,080 +0.97(+13.82%)
Nov 17, 2020 8.000 8.280 7.020 7.020 163,076 -0.98(-12.25%)
Nov 16, 2020 8.800 8.900 7.600 8.000 104,780 -0.40(-4.76%)
Nov 13, 2020 8.315 8.550 8.190 8.400 49,200 +0.10(+1.20%)
Nov 12, 2020 8.300 8.640 8.300 8.300 30,926 -0.06(-0.72%)
Nov 11, 2020 8.200 8.500 8.120 8.360 60,501 +0.03(+0.36%)
Nov 10, 2020 8.825 9.000 8.200 8.330 47,613 -0.47(-5.34%)
Nov 09, 2020 8.500 9.300 8.160 8.800 129,071 +0.08(+0.92%)
Nov 06, 2020 9.000 9.200 8.510 8.720 60,700 -0.17(-1.97%)
Nov 05, 2020 8.340 8.970 8.340 8.895 97,960 +0.41(+4.89%)
Nov 04, 2020 8.600 8.900 8.260 8.480 22,965 -0.12(-1.40%)
Nov 03, 2020 7.810 8.750 7.810 8.600 46,866 +0.46(+5.65%)
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.