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 (%)
Jun 30, 2022 0.3499 0.3499 0.3142 0.3245 20,971 +0.01(+4.68%)
Jun 29, 2022 0.3119 0.3500 0.3100 0.3100 26,447 -0.02(-6.32%)
Jun 28, 2022 0.3400 0.3500 0.3117 0.3309 52,678 +0.00(+0.27%)
Jun 27, 2022 0.3500 0.3500 0.3300 0.3300 43,146 -0.02(-5.71%)
Jun 24, 2022 0.3495 0.3500 0.3300 0.3500 40,810 +0.00(+0.17%)
Jun 23, 2022 0.3420 0.3700 0.3300 0.3494 32,321 -0.01(-1.47%)
Jun 22, 2022 0.3492 0.3600 0.3492 0.3546 24,841 -0.01(-1.50%)
Jun 21, 2022 0.3700 0.3899 0.3600 0.3600 51,314 -0.01(-2.54%)
Jun 17, 2022 0.3700 0.3800 0.3552 0.3694 380,372 -0.01(-2.76%)
Jun 16, 2022 0.3899 0.3899 0.3700 0.3799 4,787 -0.00(-0.03%)
Jun 15, 2022 0.4000 0.4000 0.3616 0.3800 24,900 -0.02(-4.38%)
Jun 14, 2022 0.4285 0.4285 0.3800 0.3974 54,877 +0.01(+2.87%)
Jun 13, 2022 0.3800 0.3999 0.3710 0.3863 27,314 -0.00(-0.92%)
Jun 10, 2022 0.3900 0.4095 0.3805 0.3899 27,615 -0.01(-2.40%)
Jun 09, 2022 0.3920 0.4087 0.3751 0.3995 98,529 +0.02(+5.83%)
Jun 08, 2022 0.3900 0.3900 0.3700 0.3775 51,358 +0.00(+0.00%)
Jun 07, 2022 0.3850 0.3900 0.3775 0.3775 23,539 -0.01(-3.33%)
Jun 06, 2022 0.3898 0.4050 0.3720 0.3905 44,865 -0.00(-1.14%)
Jun 03, 2022 0.3925 0.3950 0.3760 0.3950 47,031 +0.01(+1.28%)
Jun 02, 2022 0.4028 0.4033 0.3900 0.3900 76,832 -0.00(-0.86%)
Jun 01, 2022 0.4290 0.4290 0.3900 0.3934 58,450 -0.01(-1.65%)
May 31, 2022 0.4100 0.4100 0.3900 0.4000 54,724 -0.01(-3.61%)
May 27, 2022 0.3901 0.4150 0.3886 0.4150 68,456 -0.01(-1.19%)
May 26, 2022 0.4048 0.4300 0.4000 0.4200 47,805 +0.01(+3.70%)
May 25, 2022 0.4000 0.4050 0.3719 0.4050 16,524 +0.00(+0.00%)
May 24, 2022 0.4050 0.4050 0.3726 0.4050 34,843 -0.00(-1.22%)
May 23, 2022 0.3720 0.4295 0.3718 0.4100 15,582 +0.00(+1.23%)
May 20, 2022 0.4057 0.4300 0.3884 0.4050 32,751 -0.00(-1.10%)
May 19, 2022 0.4300 0.4400 0.3800 0.4095 76,109 -0.03(-6.93%)
May 18, 2022 0.4811 0.4811 0.4300 0.4400 76,078 -0.04(-8.58%)
May 17, 2022 0.5000 0.5300 0.4720 0.4813 10,406 +0.00(+0.88%)
May 16, 2022 0.5400 0.5400 0.4771 0.4771 15,400 -0.05(-9.98%)
May 13, 2022 0.4500 0.5300 0.4500 0.5300 14,946 +0.03(+6.00%)
May 12, 2022 0.4700 0.5200 0.4700 0.5000 17,832 +0.03(+5.26%)
May 11, 2022 0.5277 0.5514 0.4502 0.4750 75,650 -0.08(-13.79%)
May 10, 2022 0.5710 0.6299 0.5423 0.5510 42,920 -0.08(-12.21%)
May 09, 2022 0.6250 0.6324 0.5950 0.6276 14,810 -0.02(-3.45%)
May 06, 2022 0.6241 0.6512 0.6016 0.6500 24,388 +0.03(+4.84%)
May 05, 2022 0.5600 0.6300 0.5500 0.6200 161,425 +0.06(+9.73%)
May 04, 2022 0.5553 0.5750 0.4921 0.5650 103,650 +0.01(+2.30%)
May 03, 2022 0.4900 0.5800 0.4900 0.5523 47,287 +0.04(+8.29%)
May 02, 2022 0.5245 0.5447 0.4600 0.5100 110,343 -0.02(-3.13%)
Apr 29, 2022 0.5030 0.5564 0.5010 0.5265 67,652 -0.01(-1.39%)
Apr 28, 2022 0.5328 0.5490 0.5259 0.5339 8,992 +0.00(+0.51%)
Apr 27, 2022 0.5920 0.5920 0.5030 0.5312 37,724 -0.04(-6.97%)
Apr 26, 2022 0.5513 0.6000 0.5500 0.5710 9,371 -0.02(-3.20%)
Apr 25, 2022 0.6000 0.6100 0.5600 0.5899 57,015 -0.02(-3.30%)
Apr 22, 2022 0.6303 0.6303 0.5730 0.6100 71,127 -0.03(-3.94%)
Apr 21, 2022 0.6400 0.6915 0.6300 0.6350 25,714 -0.04(-6.40%)
Apr 20, 2022 0.6600 0.7000 0.6501 0.6784 16,740 -0.00(-0.22%)
Apr 19, 2022 0.6900 0.6900 0.6475 0.6799 53,098 +0.02(+3.03%)
Apr 18, 2022 0.7220 0.7220 0.6461 0.6599 87,743 -0.03(-4.91%)
Apr 14, 2022 0.7000 0.7090 0.6423 0.6940 97,319 -0.02(-2.25%)
Apr 13, 2022 0.7000 0.7523 0.6605 0.7100 97,056 -0.06(-7.74%)
Apr 12, 2022 0.8295 0.8295 0.7200 0.7696 65,461 -0.05(-5.84%)
Apr 11, 2022 0.8500 0.8500 0.8000 0.8173 73,740 -0.03(-3.84%)
Apr 08, 2022 0.8500 0.8700 0.8300 0.8499 45,190 -0.01(-1.17%)
Apr 07, 2022 0.8750 0.8900 0.8306 0.8600 30,318 -0.03(-3.37%)
Apr 06, 2022 0.8740 0.9030 0.8383 0.8900 55,247 +0.03(+3.50%)
Apr 05, 2022 0.8800 0.9000 0.8300 0.8599 45,007 +0.01(+1.16%)
Apr 04, 2022 0.8500 0.8898 0.8250 0.8500 106,151 +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.