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 (%)
Nov 30, 2022 0.2900 0.3270 0.2755 0.3000 249,091 -0.03(-9.09%)
Nov 29, 2022 0.3050 0.3375 0.3050 0.3300 42,039 +0.04(+13.79%)
Nov 28, 2022 0.3700 0.3700 0.2854 0.2900 349,454 -0.08(-21.62%)
Nov 25, 2022 0.3400 0.3700 0.3400 0.3700 2,724 +0.01(+1.37%)
Nov 23, 2022 0.3385 0.3650 0.3200 0.3650 44,278 +0.02(+4.29%)
Nov 22, 2022 0.3600 0.3600 0.3170 0.3500 71,399 -0.02(-4.11%)
Nov 21, 2022 0.3705 0.3800 0.3410 0.3650 115,949 -0.01(-1.48%)
Nov 18, 2022 0.3638 0.4000 0.3530 0.3705 96,878 +0.00(+0.35%)
Nov 17, 2022 0.3600 0.3780 0.3300 0.3692 95,622 +0.04(+12.80%)
Nov 16, 2022 0.3983 0.3983 0.3146 0.3273 132,932 -0.03(-9.08%)
Nov 15, 2022 0.4000 0.4010 0.3500 0.3600 181,746 -0.04(-10.00%)
Nov 14, 2022 0.4425 0.4425 0.3700 0.4000 134,770 -0.02(-5.88%)
Nov 11, 2022 0.4964 0.5200 0.4250 0.4250 50,341 -0.06(-13.00%)
Nov 10, 2022 0.5300 0.5500 0.4650 0.4885 95,433 -0.05(-9.54%)
Nov 09, 2022 0.5100 0.5770 0.4900 0.5400 89,294 -0.02(-3.57%)
Nov 08, 2022 0.4370 0.5800 0.4370 0.5600 150,587 +0.11(+24.86%)
Nov 07, 2022 0.4700 0.4850 0.4485 0.4485 96,880 -0.03(-6.56%)
Nov 04, 2022 0.4200 0.4999 0.4200 0.4800 210,242 -0.01(-1.03%)
Nov 03, 2022 0.4900 0.5100 0.4320 0.4850 87,349 -0.01(-1.02%)
Nov 02, 2022 0.5100 0.5100 0.4600 0.4900 60,728 +0.01(+2.08%)
Nov 01, 2022 0.4476 0.5025 0.4200 0.4800 71,899 -0.02(-4.00%)
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%)
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.