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 (%)
Apr 28, 2023 0.4450 0.4600 0.4100 0.4450 21,680 -0.02(-3.26%)
Apr 27, 2023 0.4400 0.4600 0.4350 0.4600 71,054 +0.03(+5.75%)
Apr 26, 2023 0.3700 0.4800 0.3700 0.4350 269,209 -0.04(-9.37%)
Apr 25, 2023 0.4300 0.4800 0.4300 0.4800 56,512 +0.02(+4.35%)
Apr 24, 2023 0.4700 0.4800 0.4184 0.4600 123,532 +0.03(+6.36%)
Apr 21, 2023 0.4000 0.4700 0.3800 0.4325 135,566 +0.04(+10.61%)
Apr 20, 2023 0.4380 0.4700 0.3910 0.3910 61,263 -0.05(-11.74%)
Apr 19, 2023 0.4407 0.4500 0.4250 0.4430 56,391 -0.04(-7.71%)
Apr 18, 2023 0.3900 0.4800 0.3900 0.4800 77,099 +0.05(+12.28%)
Apr 17, 2023 0.4000 0.4500 0.3900 0.4275 63,609 -0.01(-2.84%)
Apr 14, 2023 0.3546 0.4500 0.3200 0.4400 151,250 +0.09(+24.08%)
Apr 13, 2023 0.2800 0.3546 0.2800 0.3546 36,498 +0.01(+3.20%)
Apr 12, 2023 0.3797 0.3797 0.3000 0.3436 46,587 -0.03(-8.37%)
Apr 11, 2023 0.3400 0.3750 0.3400 0.3750 40,709 +0.01(+2.35%)
Apr 10, 2023 0.3687 0.3687 0.3500 0.3664 41,892 -0.00(-0.54%)
Apr 06, 2023 0.3526 0.3684 0.3450 0.3684 7,365 +0.00(+0.27%)
Apr 05, 2023 0.3600 0.3794 0.3593 0.3674 11,417 +0.03(+7.87%)
Apr 04, 2023 0.3300 0.3891 0.3300 0.3406 24,747 -0.03(-8.91%)
Apr 03, 2023 0.3301 0.3740 0.3301 0.3739 15,749 +0.02(+6.43%)
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%)
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.