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

Logiq Inc (OP: LGIQ )

0.0169 -0.0010 (-5.59%)
Streaming Delayed Price Updated: 2:22 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, 2023 0.2100 0.2297 0.2000 0.2005 236,095 -0.01(-4.30%)
Oct 30, 2023 0.2195 0.2195 0.2019 0.2095 139,445 -0.00(-1.18%)
Oct 27, 2023 0.2030 0.2190 0.2010 0.2120 95,154 +0.01(+2.91%)
Oct 26, 2023 0.2010 0.2300 0.2010 0.2060 413,389 +0.00(+1.98%)
Oct 25, 2023 0.1800 0.2450 0.1800 0.2020 624,982 +0.03(+14.45%)
Oct 24, 2023 0.1700 0.1800 0.1503 0.1765 186,917 -0.00(-1.40%)
Oct 23, 2023 0.1798 0.1801 0.1627 0.1790 191,647 -0.00(-0.44%)
Oct 20, 2023 0.1500 0.1800 0.1480 0.1798 316,934 +0.02(+12.37%)
Oct 19, 2023 0.1600 0.1700 0.1480 0.1600 83,050 +0.00(+0.00%)
Oct 18, 2023 0.1563 0.1600 0.1476 0.1600 99,081 +0.00(+0.00%)
Oct 17, 2023 0.1799 0.1799 0.1500 0.1600 159,720 -0.01(-5.88%)
Oct 16, 2023 0.1630 0.1700 0.1476 0.1700 123,781 +0.01(+4.29%)
Oct 13, 2023 0.1630 0.1630 0.1525 0.1630 47,211 +0.00(+0.00%)
Oct 12, 2023 0.1618 0.1700 0.1528 0.1630 158,456 -0.01(-4.12%)
Oct 11, 2023 0.1670 0.1758 0.1576 0.1700 150,764 -0.00(-2.30%)
Oct 10, 2023 0.1675 0.1900 0.1598 0.1740 181,791 -0.01(-2.79%)
Oct 09, 2023 0.1890 0.1890 0.1525 0.1790 175,356 -0.01(-5.29%)
Oct 06, 2023 0.1796 0.1890 0.1550 0.1890 144,157 +0.03(+21.94%)
Oct 05, 2023 0.1690 0.1690 0.1500 0.1550 113,517 -0.01(-8.28%)
Oct 04, 2023 0.1699 0.1699 0.1475 0.1690 255,163 -0.00(-0.53%)
Oct 03, 2023 0.2000 0.2000 0.1358 0.1699 304,394 -0.04(-19.10%)
Oct 02, 2023 0.1990 0.2300 0.1990 0.2100 269,737 -0.02(-8.70%)
Sep 29, 2023 0.2400 0.2499 0.2152 0.2300 56,791 -0.01(-4.17%)
Sep 28, 2023 0.2100 0.2400 0.1800 0.2400 109,415 +0.03(+14.83%)
Sep 27, 2023 0.1990 0.2400 0.1911 0.2090 94,571 +0.01(+4.50%)
Sep 26, 2023 0.2100 0.2300 0.1800 0.2000 64,705 -0.02(-9.09%)
Sep 25, 2023 0.2146 0.2300 0.2200 0.2200 81,687 +0.01(+4.76%)
Sep 22, 2023 0.2100 0.2100 0.2000 0.2100 91,361 +0.01(+2.44%)
Sep 21, 2023 0.1935 0.2100 0.1935 0.2050 112,229 +0.01(+3.02%)
Sep 20, 2023 0.2190 0.2200 0.1700 0.1990 199,977 -0.02(-9.13%)
Sep 19, 2023 0.1900 0.2195 0.1701 0.2190 191,083 +0.03(+15.26%)
Sep 18, 2023 0.1920 0.1920 0.1625 0.1900 51,143 -0.01(-5.00%)
Sep 15, 2023 0.2197 0.2197 0.1800 0.2000 92,431 -0.01(-4.76%)
Sep 14, 2023 0.1800 0.2100 0.1800 0.2100 60,212 -0.01(-4.33%)
Sep 13, 2023 0.2196 0.2197 0.1681 0.2195 131,448 +0.01(+5.02%)
Sep 12, 2023 0.2105 0.2106 0.1359 0.2090 527,114 -0.02(-8.33%)
Sep 11, 2023 0.2320 0.2450 0.2162 0.2280 138,909 -0.02(-6.94%)
Sep 08, 2023 0.2450 0.2450 0.2220 0.2450 51,327 +0.01(+4.26%)
Sep 07, 2023 0.2370 0.2450 0.2200 0.2350 112,325 -0.01(-4.08%)
Sep 06, 2023 0.2400 0.2450 0.2197 0.2450 106,004 -0.01(-2.00%)
Sep 05, 2023 0.2570 0.2600 0.2400 0.2500 30,224 -0.01(-4.54%)
Sep 01, 2023 0.2600 0.2649 0.2412 0.2619 99,674 -0.01(-2.93%)
Aug 31, 2023 0.2698 0.2700 0.2417 0.2698 35,700 +0.01(+2.24%)
Aug 30, 2023 0.2632 0.2700 0.2500 0.2639 85,120 +0.00(+0.27%)
Aug 29, 2023 0.2700 0.2700 0.2503 0.2632 73,238 -0.01(-2.52%)
Aug 28, 2023 0.2800 0.2800 0.2620 0.2700 90,470 +0.00(+1.28%)
Aug 25, 2023 0.2700 0.2800 0.2609 0.2666 295,696 -0.00(-1.26%)
Aug 24, 2023 0.2830 0.2890 0.2600 0.2700 215,686 -0.01(-4.09%)
Aug 23, 2023 0.2700 0.2890 0.2553 0.2815 101,414 +0.01(+4.26%)
Aug 22, 2023 0.2700 0.2700 0.2500 0.2700 29,489 +0.00(+0.00%)
Aug 21, 2023 0.2880 0.2880 0.2500 0.2700 75,653 -0.01(-1.82%)
Aug 18, 2023 0.2719 0.2783 0.2501 0.2750 112,155 +0.01(+1.85%)
Aug 17, 2023 0.2305 0.2700 0.2305 0.2700 91,871 +0.02(+9.40%)
Aug 16, 2023 0.2400 0.2750 0.2260 0.2468 154,004 -0.01(-2.26%)
Aug 15, 2023 0.2510 0.2749 0.2260 0.2525 67,973 +0.01(+3.61%)
Aug 14, 2023 0.2531 0.2812 0.2273 0.2437 120,878 -0.01(-5.14%)
Aug 11, 2023 0.2600 0.2629 0.2385 0.2569 36,776 -0.01(-3.60%)
Aug 10, 2023 0.2551 0.2829 0.2197 0.2665 273,980 -0.02(-8.10%)
Aug 09, 2023 0.2589 0.2980 0.2385 0.2900 192,840 +0.03(+12.27%)
Aug 08, 2023 0.2900 0.3000 0.2575 0.2583 120,530 -0.03(-10.93%)
Aug 07, 2023 0.2700 0.3000 0.2650 0.2900 70,413 +0.01(+4.96%)
Aug 04, 2023 0.2500 0.3000 0.2210 0.2763 124,664 +0.03(+13.94%)
Aug 03, 2023 0.2400 0.2500 0.2200 0.2425 25,747 +0.02(+8.02%)
Aug 02, 2023 0.2325 0.2550 0.2200 0.2245 42,817 -0.04(-13.65%)
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.