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

Logiq Inc (OP: LGIQ )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 5, 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 29, 2021 2.540 2.800 2.540 2.750 90,936 +0.13(+4.96%)
Oct 28, 2021 2.655 2.900 2.470 2.620 125,753 +0.12(+4.80%)
Oct 27, 2021 2.150 3.240 2.120 2.500 218,506 +0.33(+15.21%)
Oct 26, 2021 2.197 2.170 70,956 +0.00(+0.00%)
Oct 25, 2021 2.220 2.280 2.120 2.170 62,788 -0.07(-3.13%)
Oct 22, 2021 2.300 2.275 2.155 2.240 71,308 -0.03(-1.54%)
Oct 21, 2021 2.220 2.360 2.210 2.275 44,068 -0.00(-0.22%)
Oct 20, 2021 2.375 2.390 2.250 2.280 82,285 -0.11(-4.60%)
Oct 19, 2021 2.350 2.420 2.300 2.390 28,186 +0.04(+1.49%)
Oct 18, 2021 2.450 2.520 2.350 2.355 43,841 -0.15(-5.80%)
Oct 15, 2021 2.520 2.520 2.450 2.500 43,392 -0.03(-1.19%)
Oct 14, 2021 2.600 2.600 2.500 2.530 40,844 -0.07(-2.84%)
Oct 13, 2021 2.760 2.780 2.480 2.604 59,198 -0.15(-5.31%)
Oct 12, 2021 2.870 2.900 2.640 2.750 34,356 -0.12(-4.18%)
Oct 11, 2021 2.870 2.900 2.800 2.870 22,457 +0.09(+3.24%)
Oct 08, 2021 2.770 2.830 2.770 2.780 13,483 +0.01(+0.36%)
Oct 07, 2021 2.870 2.930 2.750 2.770 25,284 -0.06(-2.12%)
Oct 06, 2021 2.900 3.000 2.800 2.830 24,080 -0.14(-4.71%)
Oct 05, 2021 3.050 3.070 2.970 2.970 18,669 -0.11(-3.57%)
Oct 04, 2021 3.250 3.250 2.940 3.080 95,716 -0.17(-5.23%)
Oct 01, 2021 3.450 3.465 3.210 3.250 25,908 -0.14(-4.13%)
Sep 30, 2021 3.230 3.400 3.230 3.390 40,037 +0.19(+5.93%)
Sep 29, 2021 3.250 3.300 3.130 3.200 60,515 -0.10(-3.03%)
Sep 28, 2021 3.580 3.540 3.280 3.300 39,812 -0.24(-6.78%)
Sep 27, 2021 3.500 3.610 3.460 3.540 69,420 +0.04(+1.15%)
Sep 24, 2021 3.400 3.585 3.400 3.500 36,146 +0.04(+1.15%)
Sep 23, 2021 3.500 3.780 3.400 3.460 86,209 -0.07(-1.98%)
Sep 22, 2021 3.540 3.780 3.500 3.530 126,375 +0.01(+0.43%)
Sep 21, 2021 3.350 3.590 3.240 3.515 113,438 +0.49(+16.01%)
Sep 20, 2021 3.020 3.285 2.960 3.030 67,738 -0.07(-2.26%)
Sep 17, 2021 3.230 3.400 3.100 3.100 15,927 -0.02(-0.64%)
Sep 16, 2021 3.020 3.290 3.020 3.120 47,773 +0.10(+3.31%)
Sep 15, 2021 3.520 3.520 3.020 3.020 74,036 -0.49(-13.96%)
Sep 14, 2021 3.600 3.610 3.220 3.510 87,619 +0.04(+1.15%)
Sep 13, 2021 3.600 3.600 3.450 3.470 27,182 +0.02(+0.58%)
Sep 10, 2021 3.630 3.820 3.350 3.450 76,507 -0.18(-4.96%)
Sep 09, 2021 3.505 3.670 3.352 3.630 55,485 +0.15(+4.31%)
Sep 08, 2021 3.550 3.600 3.390 3.480 48,092 -0.01(-0.29%)
Sep 07, 2021 3.800 3.900 3.400 3.490 96,636 -0.30(-7.92%)
Sep 03, 2021 3.900 3.900 3.540 3.790 77,583 -0.18(-4.53%)
Sep 02, 2021 4.100 4.120 3.890 3.970 79,022 -0.12(-2.93%)
Sep 01, 2021 3.970 4.130 3.930 4.090 91,632 +0.16(+4.07%)
Aug 31, 2021 3.680 4.090 3.680 3.930 120,440 +0.16(+4.24%)
Aug 30, 2021 3.500 4.200 3.450 3.770 149,064 +0.34(+9.91%)
Aug 27, 2021 3.120 3.500 3.120 3.430 63,848 +0.09(+2.69%)
Aug 26, 2021 3.330 3.370 3.290 3.340 67,717 +0.00(+0.00%)
Aug 25, 2021 3.180 3.380 3.110 3.340 90,575 +0.17(+5.33%)
Aug 24, 2021 3.130 3.200 3.110 3.171 38,710 +0.00(+0.03%)
Aug 23, 2021 3.140 3.250 3.110 3.170 66,249 +0.06(+1.93%)
Aug 20, 2021 3.000 3.120 3.000 3.110 42,455 +0.04(+1.30%)
Aug 19, 2021 3.100 3.140 3.040 3.070 139,921 -0.04(-1.29%)
Aug 18, 2021 3.130 3.170 3.100 3.110 73,916 -0.02(-0.64%)
Aug 17, 2021 3.120 3.250 3.100 3.130 80,181 -0.06(-1.88%)
Aug 16, 2021 3.215 3.215 3.120 3.190 34,755 -0.01(-0.31%)
Aug 13, 2021 3.420 3.420 3.150 3.200 50,543 +0.05(+1.59%)
Aug 12, 2021 3.190 3.260 3.140 3.150 62,103 -0.01(-0.32%)
Aug 11, 2021 2.870 3.310 2.870 3.160 92,033 +0.32(+11.27%)
Aug 10, 2021 2.700 2.880 2.700 2.840 24,461 +0.14(+5.19%)
Aug 09, 2021 2.860 2.950 2.450 2.700 62,925 -0.17(-5.92%)
Aug 06, 2021 2.980 3.000 2.830 2.870 78,631 -0.05(-1.71%)
Aug 05, 2021 3.000 3.070 2.910 2.920 65,119 -0.11(-3.66%)
Aug 04, 2021 3.172 3.230 2.960 3.031 68,833 -0.12(-3.78%)
Aug 03, 2021 3.250 3.300 3.070 3.150 81,563 -0.11(-3.37%)
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.