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 (%)
Aug 31, 2021 3.680 4.090 3.680 3.930 120,440 +0.16(+4.24%)
Aug 30, 2021 3.500 4.200 3.450 3.770 149,064 +0.34(+9.91%)
Aug 27, 2021 3.120 3.500 3.120 3.430 63,848 +0.09(+2.69%)
Aug 26, 2021 3.330 3.370 3.290 3.340 67,717 +0.00(+0.00%)
Aug 25, 2021 3.180 3.380 3.110 3.340 90,575 +0.17(+5.33%)
Aug 24, 2021 3.130 3.200 3.110 3.171 38,710 +0.00(+0.03%)
Aug 23, 2021 3.140 3.250 3.110 3.170 66,249 +0.06(+1.93%)
Aug 20, 2021 3.000 3.120 3.000 3.110 42,455 +0.04(+1.30%)
Aug 19, 2021 3.100 3.140 3.040 3.070 139,921 -0.04(-1.29%)
Aug 18, 2021 3.130 3.170 3.100 3.110 73,916 -0.02(-0.64%)
Aug 17, 2021 3.120 3.250 3.100 3.130 80,181 -0.06(-1.88%)
Aug 16, 2021 3.215 3.215 3.120 3.190 34,755 -0.01(-0.31%)
Aug 13, 2021 3.420 3.420 3.150 3.200 50,543 +0.05(+1.59%)
Aug 12, 2021 3.190 3.260 3.140 3.150 62,103 -0.01(-0.32%)
Aug 11, 2021 2.870 3.310 2.870 3.160 92,033 +0.32(+11.27%)
Aug 10, 2021 2.700 2.880 2.700 2.840 24,461 +0.14(+5.19%)
Aug 09, 2021 2.860 2.950 2.450 2.700 62,925 -0.17(-5.92%)
Aug 06, 2021 2.980 3.000 2.830 2.870 78,631 -0.05(-1.71%)
Aug 05, 2021 3.000 3.070 2.910 2.920 65,119 -0.11(-3.66%)
Aug 04, 2021 3.172 3.230 2.960 3.031 68,833 -0.12(-3.78%)
Aug 03, 2021 3.250 3.300 3.070 3.150 81,563 -0.11(-3.37%)
Aug 02, 2021 3.256 3.270 3.183 3.260 72,773 +0.01(+0.31%)
Jul 30, 2021 3.090 3.300 3.060 3.250 153,845 +0.13(+4.17%)
Jul 29, 2021 3.430 3.430 2.970 3.120 214,354 -0.18(-5.45%)
Jul 28, 2021 3.000 3.420 2.960 3.300 194,022 +0.28(+9.18%)
Jul 27, 2021 2.600 3.081 2.600 3.022 262,769 +0.43(+16.70%)
Jul 26, 2021 2.410 2.890 2.380 2.590 128,040 +0.21(+8.82%)
Jul 23, 2021 2.220 2.380 2.100 2.380 68,147 +0.16(+7.21%)
Jul 22, 2021 2.250 2.300 2.030 2.220 29,474 -0.02(-0.89%)
Jul 21, 2021 2.200 2.350 2.200 2.240 14,137 +0.02(+0.90%)
Jul 20, 2021 2.360 2.360 2.220 2.220 43,443 -0.11(-4.72%)
Jul 19, 2021 2.400 2.400 2.270 2.330 27,043 -0.05(-2.10%)
Jul 16, 2021 2.200 2.390 2.200 2.380 63,299 +0.19(+8.68%)
Jul 15, 2021 2.030 2.393 2.030 2.190 113,948 -0.10(-4.37%)
Jul 14, 2021 2.300 2.350 2.190 2.290 61,255 -0.02(-0.87%)
Jul 13, 2021 2.250 2.400 2.250 2.310 34,131 +0.00(+0.00%)
Jul 12, 2021 2.440 2.440 2.300 2.310 44,964 +0.01(+0.43%)
Jul 09, 2021 2.280 2.400 2.210 2.300 49,901 +0.03(+1.32%)
Jul 08, 2021 2.250 2.330 2.250 2.270 44,225 +0.02(+0.89%)
Jul 07, 2021 2.390 2.390 2.250 2.250 70,879 -0.15(-6.25%)
Jul 06, 2021 2.430 2.430 2.350 2.400 70,907 -0.04(-1.64%)
Jul 02, 2021 2.410 2.450 2.400 2.440 60,474 +0.02(+0.83%)
Jul 01, 2021 2.440 2.470 2.300 2.420 47,901 +0.05(+2.11%)
Jun 30, 2021 2.400 2.500 2.355 2.370 143,712 -0.04(-1.66%)
Jun 29, 2021 2.330 2.450 2.250 2.410 173,982 +0.09(+3.88%)
Jun 28, 2021 2.400 2.400 2.250 2.320 114,551 -0.01(-0.43%)
Jun 25, 2021 2.400 2.430 2.275 2.330 130,085 -0.02(-0.85%)
Jun 24, 2021 2.210 2.350 2.210 2.350 167,592 +0.11(+4.91%)
Jun 23, 2021 2.440 2.440 2.240 2.240 86,568 -0.18(-7.44%)
Jun 22, 2021 2.330 2.440 2.300 2.420 79,197 +0.07(+2.98%)
Jun 21, 2021 2.605 2.700 2.350 2.350 199,042 -0.15(-6.00%)
Jun 18, 2021 2.900 2.900 2.450 2.500 313,523 -0.20(-7.41%)
Jun 17, 2021 3.200 3.200 2.600 2.700 436,794 -0.68(-20.12%)
Jun 16, 2021 2.730 3.700 2.600 3.380 139,445 +0.65(+23.81%)
Jun 15, 2021 2.870 2.870 2.655 2.730 53,549 +0.02(+0.74%)
Jun 14, 2021 3.050 3.080 2.560 2.710 213,038 -0.38(-12.30%)
Jun 11, 2021 3.350 3.350 2.990 3.090 139,178 -0.08(-2.52%)
Jun 10, 2021 3.400 3.400 3.060 3.170 87,690 -0.23(-6.76%)
Jun 09, 2021 3.380 3.520 3.050 3.400 62,846 -0.12(-3.41%)
Jun 08, 2021 3.430 3.600 3.200 3.520 81,462 +0.07(+2.03%)
Jun 07, 2021 3.680 3.750 3.310 3.450 89,625 -0.44(-11.31%)
Jun 04, 2021 3.640 3.970 3.540 3.890 59,941 +0.34(+9.58%)
Jun 03, 2021 3.750 3.850 3.550 3.550 38,768 -0.30(-7.79%)
Jun 02, 2021 3.870 3.870 3.700 3.850 57,687 +0.00(+0.13%)
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.