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

Logiq Inc (OP: LGIQ )

0.0179 +0.0011 (+6.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.3250 0.3600 0.3250 0.3513 53,748 +0.02(+6.78%)
Mar 30, 2023 0.3250 0.3400 0.3100 0.3290 36,753 -0.01(-2.26%)
Mar 29, 2023 0.4197 0.4197 0.3121 0.3366 129,033 -0.10(-22.35%)
Mar 28, 2023 0.4000 0.4500 0.3369 0.4335 210,949 +0.02(+4.96%)
Mar 27, 2023 0.4600 0.5000 0.3950 0.4130 82,222 -0.07(-15.00%)
Mar 24, 2023 0.4988 0.5000 0.4600 0.4859 60,325 -0.03(-5.83%)
Mar 23, 2023 0.4500 0.5160 0.4500 0.5160 134,311 +0.05(+11.86%)
Mar 22, 2023 0.4300 0.4650 0.4200 0.4613 80,779 +0.03(+7.28%)
Mar 21, 2023 0.4650 0.4650 0.4200 0.4300 70,730 -0.01(-2.27%)
Mar 20, 2023 0.4500 0.5000 0.4300 0.4400 206,138 +0.01(+2.33%)
Mar 17, 2023 0.3900 0.4300 0.3475 0.4300 161,849 +0.04(+10.26%)
Mar 16, 2023 0.3900 0.3900 0.3550 0.3900 23,891 +0.01(+2.63%)
Mar 15, 2023 0.3500 0.4300 0.3500 0.3800 126,521 -0.01(-2.56%)
Mar 14, 2023 0.3700 0.3900 0.3415 0.3900 66,495 +0.04(+11.43%)
Mar 13, 2023 0.3555 0.3600 0.3250 0.3500 88,501 +0.00(+0.00%)
Mar 10, 2023 0.3153 0.3500 0.2979 0.3500 5,026 +0.00(+0.72%)
Mar 09, 2023 0.3100 0.3500 0.3100 0.3475 104,039 +0.01(+2.21%)
Mar 08, 2023 0.3569 0.3569 0.2800 0.3400 63,485 +0.01(+3.03%)
Mar 07, 2023 0.3400 0.3400 0.3064 0.3300 21,726 -0.01(-1.49%)
Mar 06, 2023 0.3820 0.3820 0.2700 0.3350 76,820 -0.01(-1.47%)
Mar 03, 2023 0.2946 0.3500 0.2800 0.3400 315,826 +0.04(+14.75%)
Mar 02, 2023 0.2700 0.2963 0.2700 0.2963 43,382 +0.01(+2.17%)
Mar 01, 2023 0.2900 0.2900 0.2500 0.2900 21,790 +0.01(+3.57%)
Feb 28, 2023 0.2957 0.2990 0.2600 0.2800 49,773 +0.00(+0.00%)
Feb 27, 2023 0.2900 0.3200 0.2640 0.2800 64,549 -0.01(-3.45%)
Feb 24, 2023 0.2982 0.3398 0.2745 0.2900 56,502 +0.00(+0.24%)
Feb 23, 2023 0.2550 0.2894 0.2550 0.2893 30,250 +0.04(+15.72%)
Feb 22, 2023 0.2452 0.2817 0.2380 0.2500 31,803 -0.02(-7.41%)
Feb 21, 2023 0.2550 0.2865 0.2450 0.2700 35,957 -0.00(-0.04%)
Feb 17, 2023 0.2550 0.2900 0.2500 0.2701 177,013 +0.02(+8.04%)
Feb 16, 2023 0.2800 0.2881 0.2500 0.2500 83,899 -0.02(-7.41%)
Feb 15, 2023 0.2500 0.2800 0.2500 0.2700 29,894 +0.01(+3.65%)
Feb 14, 2023 0.3000 0.3000 0.2550 0.2605 75,445 +0.01(+4.20%)
Feb 13, 2023 0.3000 0.3000 0.2500 0.2500 15,227 -0.05(-16.67%)
Feb 10, 2023 0.3200 0.3201 0.2500 0.3000 108,179 +0.06(+25.00%)
Feb 09, 2023 0.3000 0.3200 0.2400 0.2400 67,919 -0.08(-25.00%)
Feb 08, 2023 0.3200 0.3300 0.3010 0.3200 65,082 +0.00(+0.00%)
Feb 07, 2023 0.3210 0.3400 0.3001 0.3200 202,823 -0.01(-3.03%)
Feb 06, 2023 0.3210 0.3400 0.3210 0.3300 38,480 -0.01(-2.94%)
Feb 03, 2023 0.3700 0.3700 0.3210 0.3400 65,796 -0.03(-8.11%)
Feb 02, 2023 0.3400 0.4300 0.3230 0.3700 133,385 +0.02(+5.71%)
Feb 01, 2023 0.3450 0.3800 0.3200 0.3500 95,427 -0.03(-7.89%)
Jan 31, 2023 0.4000 0.4000 0.3400 0.3800 21,708 -0.02(-5.00%)
Jan 30, 2023 0.3940 0.4080 0.3201 0.4000 88,494 +0.01(+2.56%)
Jan 27, 2023 0.3900 0.3900 0.3400 0.3900 115,689 +0.03(+8.33%)
Jan 26, 2023 0.3500 0.3900 0.3209 0.3600 52,540 +0.00(+0.84%)
Jan 25, 2023 0.3400 0.3780 0.3351 0.3570 19,881 -0.00(-0.83%)
Jan 24, 2023 0.3600 0.4085 0.3340 0.3600 57,331 -0.04(-9.66%)
Jan 23, 2023 0.3500 0.4400 0.3110 0.3985 115,398 +0.05(+13.86%)
Jan 20, 2023 0.3500 0.3500 0.3110 0.3500 109,808 +0.00(+0.00%)
Jan 19, 2023 0.3745 0.3990 0.3200 0.3500 179,893 -0.02(-6.54%)
Jan 18, 2023 0.3600 0.4470 0.3456 0.3745 79,785 -0.02(-3.97%)
Jan 17, 2023 0.3685 0.4050 0.3600 0.3900 15,889 +0.00(+0.03%)
Jan 13, 2023 0.3900 0.3900 0.3683 0.3899 42,865 -0.00(-0.03%)
Jan 12, 2023 0.4100 0.4383 0.3210 0.3900 63,952 -0.01(-2.50%)
Jan 11, 2023 0.4300 0.4565 0.3900 0.4000 137,327 -0.04(-9.60%)
Jan 10, 2023 0.4700 0.5000 0.4300 0.4425 114,926 -0.02(-3.80%)
Jan 09, 2023 0.5300 0.5300 0.4400 0.4600 90,146 -0.07(-13.21%)
Jan 06, 2023 0.4500 0.5460 0.4500 0.5300 126,786 +0.05(+10.42%)
Jan 05, 2023 0.5806 0.6250 0.4320 0.4800 79,073 -0.15(-23.20%)
Jan 04, 2023 0.6300 0.6350 0.5700 0.6250 46,316 +0.00(+0.00%)
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.