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

Logiq Inc (OP: LGIQ )

0.0302 -0.0008 (-2.58%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 16, 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 (%)
May 28, 2021 4.560 4.810 4.010 4.300 28,374 -0.49(-10.14%)
May 27, 2021 4.710 4.795 4.560 4.785 7,301 -0.05(-1.03%)
May 26, 2021 4.680 4.850 4.500 4.835 22,467 -0.00(-0.10%)
May 25, 2021 4.990 5.000 4.670 4.840 10,149 -0.16(-3.20%)
May 24, 2021 4.790 5.000 4.695 5.000 23,961 +0.22(+4.60%)
May 21, 2021 3.870 4.920 3.750 4.780 92,513 +0.89(+22.88%)
May 20, 2021 4.200 4.200 3.890 3.890 31,185 -0.11(-2.75%)
May 19, 2021 3.900 4.050 3.900 4.000 22,797 +0.10(+2.56%)
May 18, 2021 4.050 4.190 3.880 3.900 17,401 -0.15(-3.70%)
May 17, 2021 4.150 4.575 4.000 4.050 39,712 -0.15(-3.57%)
May 14, 2021 4.250 4.500 4.020 4.200 20,378 -0.05(-1.18%)
May 13, 2021 4.170 4.980 4.100 4.250 32,341 +0.20(+4.94%)
May 12, 2021 4.500 4.600 4.000 4.050 35,347 -0.46(-10.20%)
May 11, 2021 4.475 4.900 4.450 4.510 20,946 +0.01(+0.22%)
May 10, 2021 4.500 4.800 4.500 4.500 12,024 -0.16(-3.33%)
May 07, 2021 4.800 4.890 4.450 4.655 21,995 -0.17(-3.52%)
May 06, 2021 4.770 4.900 4.300 4.825 40,083 +0.06(+1.15%)
May 05, 2021 4.800 5.040 4.750 4.770 20,606 -0.31(-6.10%)
May 04, 2021 5.100 5.100 4.830 5.080 24,367 -0.02(-0.39%)
May 03, 2021 5.125 5.130 4.850 5.100 32,271 -0.02(-0.39%)
Apr 30, 2021 5.150 5.230 5.010 5.120 12,000 -0.03(-0.58%)
Apr 29, 2021 5.310 5.310 5.020 5.150 13,277 -0.07(-1.29%)
Apr 28, 2021 5.200 5.350 5.100 5.218 11,509 -0.05(-1.00%)
Apr 27, 2021 5.330 5.480 5.200 5.270 10,521 -0.02(-0.38%)
Apr 26, 2021 5.150 5.350 5.000 5.290 14,469 +0.14(+2.72%)
Apr 23, 2021 5.320 5.650 5.150 5.150 20,700 -0.14(-2.65%)
Apr 22, 2021 5.080 5.660 5.000 5.290 11,965 +0.28(+5.59%)
Apr 21, 2021 5.440 5.440 4.850 5.010 28,540 -0.04(-0.79%)
Apr 20, 2021 5.370 5.600 4.750 5.050 57,115 -0.35(-6.48%)
Apr 19, 2021 5.680 5.875 5.200 5.400 43,966 -0.39(-6.74%)
Apr 16, 2021 5.860 6.100 5.700 5.790 25,400 -0.31(-5.08%)
Apr 15, 2021 6.200 6.350 5.850 6.100 33,989 -0.10(-1.61%)
Apr 14, 2021 6.270 6.500 6.020 6.200 26,232 -0.47(-7.05%)
Apr 13, 2021 6.980 7.000 6.270 6.670 14,135 -0.32(-4.58%)
Apr 12, 2021 7.140 7.140 6.670 6.990 38,722 -0.06(-0.85%)
Apr 09, 2021 7.220 7.220 6.675 7.050 40,900 +0.34(+5.07%)
Apr 08, 2021 6.760 6.800 6.270 6.710 36,113 +0.43(+6.85%)
Apr 07, 2021 6.125 6.800 6.000 6.280 47,853 +0.10(+1.62%)
Apr 06, 2021 6.050 6.750 5.950 6.180 68,021 +0.13(+2.15%)
Apr 05, 2021 6.300 6.300 5.700 6.050 63,747 -0.08(-1.31%)
Apr 01, 2021 6.000 6.250 5.900 6.130 41,300 -0.02(-0.33%)
Mar 31, 2021 6.170 6.170 5.810 6.150 31,802 +0.15(+2.50%)
Mar 30, 2021 6.080 6.220 5.850 6.000 52,338 +0.00(+0.00%)
Mar 29, 2021 6.310 6.550 5.750 6.000 63,606 -0.60(-9.09%)
Mar 26, 2021 5.675 6.730 5.500 6.600 107,100 +0.92(+16.20%)
Mar 25, 2021 6.895 6.895 5.600 5.680 163,560 -1.21(-17.50%)
Mar 24, 2021 7.470 7.470 6.670 6.885 10,601 -0.17(-2.34%)
Mar 23, 2021 7.300 7.450 6.630 7.050 22,720 -0.20(-2.76%)
Mar 22, 2021 7.550 7.550 7.100 7.250 20,915 -0.29(-3.85%)
Mar 19, 2021 7.490 7.720 7.450 7.540 10,600 -0.16(-2.08%)
Mar 18, 2021 7.475 7.700 7.475 7.700 17,247 +0.18(+2.39%)
Mar 17, 2021 7.585 7.650 7.400 7.520 17,202 +0.00(+0.00%)
Mar 16, 2021 7.770 7.850 7.520 7.520 19,402 -0.34(-4.33%)
Mar 15, 2021 7.950 7.950 7.740 7.860 22,732 +0.11(+1.42%)
Mar 12, 2021 7.625 7.940 7.500 7.750 29,500 +0.20(+2.65%)
Mar 11, 2021 6.770 8.250 6.625 7.550 86,177 +1.05(+16.15%)
Mar 10, 2021 6.000 6.600 5.875 6.500 38,804 +0.63(+10.73%)
Mar 09, 2021 6.250 6.390 5.820 5.870 29,205 -0.03(-0.51%)
Mar 08, 2021 6.250 6.490 5.700 5.900 19,523 -0.60(-9.23%)
Mar 05, 2021 5.680 6.500 5.000 6.500 58,900 +0.47(+7.79%)
Mar 04, 2021 6.800 6.800 5.350 6.030 81,641 -0.77(-11.32%)
Mar 03, 2021 6.970 7.120 6.600 6.800 42,174 -0.38(-5.29%)
Mar 02, 2021 7.350 7.350 6.910 7.180 18,107 -0.21(-2.84%)
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.