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 (%)
Sep 30, 2022 0.3305 0.4100 0.3150 0.3500 116,572 +0.01(+2.94%)
Sep 29, 2022 0.3401 0.3500 0.3219 0.3400 42,499 -0.04(-10.53%)
Sep 28, 2022 0.3800 0.3800 0.3150 0.3800 54,490 +0.02(+5.91%)
Sep 27, 2022 0.3800 0.3800 0.3100 0.3588 32,438 +0.02(+4.85%)
Sep 26, 2022 0.3384 0.3492 0.3000 0.3422 61,611 +0.01(+4.49%)
Sep 23, 2022 0.3300 0.3400 0.3000 0.3275 63,914 +0.00(+0.77%)
Sep 22, 2022 0.3710 0.3710 0.2674 0.3250 150,371 -0.07(-17.70%)
Sep 21, 2022 0.4400 0.4400 0.3710 0.3949 44,284 -0.01(-1.28%)
Sep 20, 2022 0.4470 0.4470 0.3720 0.4000 131,689 -0.05(-11.62%)
Sep 19, 2022 0.4213 0.4526 0.4150 0.4526 39,575 +0.03(+7.76%)
Sep 16, 2022 0.5000 0.5000 0.3700 0.4200 192,020 -0.06(-12.50%)
Sep 15, 2022 0.4800 0.4800 0.4400 0.4800 16,705 +0.00(+0.00%)
Sep 14, 2022 0.4590 0.4800 0.4310 0.4800 70,736 +0.04(+9.09%)
Sep 13, 2022 0.5155 0.5155 0.4228 0.4400 128,158 -0.12(-21.74%)
Sep 12, 2022 0.6151 0.6688 0.4559 0.5622 551,525 -0.14(-19.69%)
Sep 09, 2022 0.5450 0.8341 0.5400 0.7000 785,889 +0.20(+40.14%)
Sep 08, 2022 0.4353 0.4995 0.4200 0.4995 195,673 +0.09(+23.33%)
Sep 07, 2022 0.4173 0.4500 0.4050 0.4050 157,031 +0.00(+0.00%)
Sep 06, 2022 0.3800 0.4200 0.3751 0.4050 310,682 +0.05(+12.50%)
Sep 02, 2022 0.3350 0.3650 0.3000 0.3600 199,908 +0.08(+26.36%)
Sep 01, 2022 0.2680 0.2849 0.2591 0.2849 143,462 +0.02(+6.31%)
Aug 31, 2022 0.2610 0.2695 0.2376 0.2680 74,442 +0.03(+11.67%)
Aug 30, 2022 0.2590 0.2590 0.2100 0.2400 142,020 +0.00(+0.00%)
Aug 29, 2022 0.2490 0.2542 0.2263 0.2400 140,969 +0.00(+0.00%)
Aug 26, 2022 0.2590 0.2590 0.2304 0.2400 48,985 -0.01(-5.85%)
Aug 25, 2022 0.2730 0.2730 0.2423 0.2549 59,858 -0.00(-1.77%)
Aug 24, 2022 0.2600 0.2600 0.2407 0.2595 47,142 +0.01(+3.76%)
Aug 23, 2022 0.2499 0.2501 0.2390 0.2501 44,061 +0.00(+0.08%)
Aug 22, 2022 0.2800 0.2800 0.2308 0.2499 42,645 +0.00(+0.36%)
Aug 19, 2022 0.2690 0.2690 0.2291 0.2490 195,064 +0.03(+13.18%)
Aug 18, 2022 0.2800 0.2800 0.2200 0.2200 96,119 -0.03(-11.29%)
Aug 17, 2022 0.2747 0.2800 0.2300 0.2480 165,141 -0.02(-8.15%)
Aug 16, 2022 0.2558 0.2800 0.2475 0.2700 65,715 +0.00(+0.00%)
Aug 15, 2022 0.2500 0.2775 0.2300 0.2700 135,801 +0.04(+14.89%)
Aug 12, 2022 0.3000 0.3000 0.2350 0.2350 88,619 -0.02(-8.52%)
Aug 11, 2022 0.3000 0.3000 0.2569 0.2569 37,329 -0.02(-7.89%)
Aug 10, 2022 0.2800 0.2800 0.2600 0.2789 61,621 +0.02(+7.19%)
Aug 09, 2022 0.2700 0.2750 0.2602 0.2602 21,477 -0.00(-0.50%)
Aug 08, 2022 0.2800 0.3000 0.2472 0.2615 284,923 -0.01(-4.91%)
Aug 05, 2022 0.2305 0.2800 0.2305 0.2750 113,306 +0.03(+13.40%)
Aug 04, 2022 0.2908 0.2908 0.2425 0.2425 150,493 -0.02(-6.73%)
Aug 03, 2022 0.2911 0.2940 0.2313 0.2600 69,913 -0.04(-13.04%)
Aug 02, 2022 0.2973 0.2990 0.2600 0.2990 3,717 -0.00(-0.30%)
Aug 01, 2022 0.2999 0.2999 0.2999 0.2999 702 +0.02(+7.11%)
Jul 29, 2022 0.3000 0.3000 0.2760 0.2800 2,200 -0.01(-2.41%)
Jul 28, 2022 0.2725 0.2870 0.2512 0.2869 36,768 +0.01(+2.17%)
Jul 27, 2022 0.3000 0.3000 0.2790 0.2808 15,919 +0.01(+4.00%)
Jul 26, 2022 0.3000 0.3000 0.2683 0.2700 28,989 -0.02(-6.90%)
Jul 25, 2022 0.2926 0.2950 0.2876 0.2900 10,791 -0.01(-3.33%)
Jul 22, 2022 0.3179 0.3179 0.2901 0.3000 7,402 +0.00(+1.66%)
Jul 21, 2022 0.3000 0.3000 0.2901 0.2951 100,820 -0.01(-2.80%)
Jul 20, 2022 0.3098 0.3190 0.3001 0.3036 38,892 -0.01(-2.00%)
Jul 19, 2022 0.3850 0.3850 0.3001 0.3098 40,588 -0.01(-4.29%)
Jul 18, 2022 0.3255 0.3499 0.3149 0.3237 32,336 +0.02(+5.06%)
Jul 15, 2022 0.3050 0.3399 0.3000 0.3081 29,110 -0.00(-1.19%)
Jul 14, 2022 0.3000 0.3286 0.3000 0.3118 38,475 -0.01(-2.53%)
Jul 13, 2022 0.3460 0.3530 0.3000 0.3199 17,930 -0.02(-5.91%)
Jul 12, 2022 0.3800 0.3800 0.3276 0.3400 73,391 -0.01(-2.86%)
Jul 11, 2022 0.3462 0.3795 0.3462 0.3500 5,965 -0.02(-4.24%)
Jul 08, 2022 0.3250 0.3795 0.3250 0.3655 5,466 +0.02(+4.43%)
Jul 07, 2022 0.3500 0.3600 0.3113 0.3500 49,821 +0.01(+2.97%)
Jul 06, 2022 0.3625 0.3625 0.3211 0.3399 20,289 -0.01(-2.58%)
Jul 05, 2022 0.3499 0.3500 0.3336 0.3489 23,939 +0.02(+4.68%)
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.