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

Logiq Inc (OP: LGIQ )

0.0173 -0.0006 (-3.35%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 0.4890 0.5185 0.4200 0.5000 71,018 +0.02(+3.31%)
Oct 28, 2022 0.4200 0.4840 0.3900 0.4840 112,242 +0.02(+5.22%)
Oct 27, 2022 0.3810 0.4600 0.3810 0.4600 59,187 +0.04(+9.52%)
Oct 26, 2022 0.4500 0.4500 0.4100 0.4200 53,765 -0.05(-10.64%)
Oct 25, 2022 0.4900 0.4995 0.4205 0.4700 36,496 -0.02(-4.08%)
Oct 24, 2022 0.4200 0.4995 0.4200 0.4900 142,520 +0.07(+17.37%)
Oct 21, 2022 0.3900 0.4365 0.3900 0.4175 115,787 -0.01(-2.91%)
Oct 20, 2022 0.4482 0.4483 0.3931 0.4300 62,832 -0.01(-2.01%)
Oct 19, 2022 0.4790 0.4790 0.3950 0.4388 30,015 -0.00(-0.27%)
Oct 18, 2022 0.4635 0.5000 0.4400 0.4400 8,753 -0.06(-11.91%)
Oct 17, 2022 0.4498 0.4995 0.4154 0.4995 77,677 +0.07(+17.53%)
Oct 14, 2022 0.4125 0.4700 0.3790 0.4250 199,228 -0.03(-5.56%)
Oct 13, 2022 0.4100 0.4500 0.3705 0.4500 123,860 +0.05(+12.50%)
Oct 12, 2022 0.3500 0.4136 0.3500 0.4000 55,062 +0.04(+11.17%)
Oct 11, 2022 0.3500 0.4000 0.3500 0.3598 38,862 +0.04(+12.44%)
Oct 10, 2022 0.3600 0.3800 0.3200 0.3200 39,515 -0.05(-13.51%)
Oct 07, 2022 0.3800 0.3800 0.3120 0.3700 171,752 +0.04(+12.12%)
Oct 06, 2022 0.4000 0.4000 0.3200 0.3300 73,467 -0.04(-10.81%)
Oct 05, 2022 0.4000 0.4000 0.3200 0.3700 60,165 +0.00(+0.54%)
Oct 04, 2022 0.3570 0.3700 0.3300 0.3680 34,434 +0.02(+5.14%)
Oct 03, 2022 0.3575 0.3774 0.3300 0.3500 67,629 +0.00(+0.00%)
Sep 30, 2022 0.3305 0.4100 0.3150 0.3500 116,572 +0.01(+2.94%)
Sep 29, 2022 0.3401 0.3500 0.3219 0.3400 42,499 -0.04(-10.53%)
Sep 28, 2022 0.3800 0.3800 0.3150 0.3800 54,490 +0.02(+5.91%)
Sep 27, 2022 0.3800 0.3800 0.3100 0.3588 32,438 +0.02(+4.85%)
Sep 26, 2022 0.3384 0.3492 0.3000 0.3422 61,611 +0.01(+4.49%)
Sep 23, 2022 0.3300 0.3400 0.3000 0.3275 63,914 +0.00(+0.77%)
Sep 22, 2022 0.3710 0.3710 0.2674 0.3250 150,371 -0.07(-17.70%)
Sep 21, 2022 0.4400 0.4400 0.3710 0.3949 44,284 -0.01(-1.28%)
Sep 20, 2022 0.4470 0.4470 0.3720 0.4000 131,689 -0.05(-11.62%)
Sep 19, 2022 0.4213 0.4526 0.4150 0.4526 39,575 +0.03(+7.76%)
Sep 16, 2022 0.5000 0.5000 0.3700 0.4200 192,020 -0.06(-12.50%)
Sep 15, 2022 0.4800 0.4800 0.4400 0.4800 16,705 +0.00(+0.00%)
Sep 14, 2022 0.4590 0.4800 0.4310 0.4800 70,736 +0.04(+9.09%)
Sep 13, 2022 0.5155 0.5155 0.4228 0.4400 128,158 -0.12(-21.74%)
Sep 12, 2022 0.6151 0.6688 0.4559 0.5622 551,525 -0.14(-19.69%)
Sep 09, 2022 0.5450 0.8341 0.5400 0.7000 785,889 +0.20(+40.14%)
Sep 08, 2022 0.4353 0.4995 0.4200 0.4995 195,673 +0.09(+23.33%)
Sep 07, 2022 0.4173 0.4500 0.4050 0.4050 157,031 +0.00(+0.00%)
Sep 06, 2022 0.3800 0.4200 0.3751 0.4050 310,682 +0.05(+12.50%)
Sep 02, 2022 0.3350 0.3650 0.3000 0.3600 199,908 +0.08(+26.36%)
Sep 01, 2022 0.2680 0.2849 0.2591 0.2849 143,462 +0.02(+6.31%)
Aug 31, 2022 0.2610 0.2695 0.2376 0.2680 74,442 +0.03(+11.67%)
Aug 30, 2022 0.2590 0.2590 0.2100 0.2400 142,020 +0.00(+0.00%)
Aug 29, 2022 0.2490 0.2542 0.2263 0.2400 140,969 +0.00(+0.00%)
Aug 26, 2022 0.2590 0.2590 0.2304 0.2400 48,985 -0.01(-5.85%)
Aug 25, 2022 0.2730 0.2730 0.2423 0.2549 59,858 -0.00(-1.77%)
Aug 24, 2022 0.2600 0.2600 0.2407 0.2595 47,142 +0.01(+3.76%)
Aug 23, 2022 0.2499 0.2501 0.2390 0.2501 44,061 +0.00(+0.08%)
Aug 22, 2022 0.2800 0.2800 0.2308 0.2499 42,645 +0.00(+0.36%)
Aug 19, 2022 0.2690 0.2690 0.2291 0.2490 195,064 +0.03(+13.18%)
Aug 18, 2022 0.2800 0.2800 0.2200 0.2200 96,119 -0.03(-11.29%)
Aug 17, 2022 0.2747 0.2800 0.2300 0.2480 165,141 -0.02(-8.15%)
Aug 16, 2022 0.2558 0.2800 0.2475 0.2700 65,715 +0.00(+0.00%)
Aug 15, 2022 0.2500 0.2775 0.2300 0.2700 135,801 +0.04(+14.89%)
Aug 12, 2022 0.3000 0.3000 0.2350 0.2350 88,619 -0.02(-8.52%)
Aug 11, 2022 0.3000 0.3000 0.2569 0.2569 37,329 -0.02(-7.89%)
Aug 10, 2022 0.2800 0.2800 0.2600 0.2789 61,621 +0.02(+7.19%)
Aug 09, 2022 0.2700 0.2750 0.2602 0.2602 21,477 -0.00(-0.50%)
Aug 08, 2022 0.2800 0.3000 0.2472 0.2615 284,923 -0.01(-4.91%)
Aug 05, 2022 0.2305 0.2800 0.2305 0.2750 113,306 +0.03(+13.40%)
Aug 04, 2022 0.2908 0.2908 0.2425 0.2425 150,493 -0.02(-6.73%)
Aug 03, 2022 0.2911 0.2940 0.2313 0.2600 69,913 -0.04(-13.04%)
Aug 02, 2022 0.2973 0.2990 0.2600 0.2990 3,717 -0.00(-0.30%)
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.