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 (%)
Dec 30, 2022 0.5500 0.8400 0.5000 0.8197 461,126 +0.36(+77.42%)
Dec 29, 2022 0.3900 0.4620 0.3600 0.4620 123,766 +0.07(+18.46%)
Dec 28, 2022 0.4000 0.4300 0.3900 0.3900 81,992 -0.03(-6.11%)
Dec 27, 2022 0.4100 0.4500 0.4007 0.4154 120,584 -0.00(-1.10%)
Dec 23, 2022 0.3795 0.4200 0.3600 0.4200 85,518 +0.06(+16.67%)
Dec 22, 2022 0.3918 0.4000 0.3600 0.3600 90,303 -0.02(-4.00%)
Dec 21, 2022 0.4300 0.4300 0.3750 0.3750 164,656 -0.03(-6.25%)
Dec 20, 2022 0.4120 0.4290 0.3850 0.4000 83,570 -0.01(-2.42%)
Dec 19, 2022 0.4190 0.4200 0.3805 0.4099 57,946 +0.01(+3.69%)
Dec 16, 2022 0.4149 0.4299 0.3800 0.3953 88,979 -0.01(-1.91%)
Dec 15, 2022 0.4150 0.4300 0.3700 0.4030 133,575 +0.01(+3.39%)
Dec 14, 2022 0.3999 0.4295 0.3600 0.3898 159,269 +0.01(+3.95%)
Dec 13, 2022 0.4200 0.4300 0.3700 0.3750 153,421 -0.03(-6.25%)
Dec 12, 2022 0.4005 0.4500 0.3600 0.4000 269,774 +0.01(+2.56%)
Dec 09, 2022 0.3500 0.4270 0.3300 0.3900 152,259 +0.02(+5.41%)
Dec 08, 2022 0.3700 0.3700 0.3100 0.3700 157,431 -0.02(-5.13%)
Dec 07, 2022 0.4300 0.4761 0.3426 0.3900 48,397 -0.01(-1.27%)
Dec 06, 2022 0.3550 0.4300 0.3475 0.3950 117,503 +0.02(+3.95%)
Dec 05, 2022 0.3700 0.4500 0.3350 0.3800 156,364 +0.01(+2.70%)
Dec 02, 2022 0.3700 0.3799 0.3200 0.3700 72,639 +0.02(+5.71%)
Dec 01, 2022 0.3425 0.3600 0.3201 0.3500 87,797 +0.05(+16.67%)
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%)
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.