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

Logiq Inc (OP: LGIQ )

0.0352 +0.0031 (+9.66%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 19, 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 19, 2024 0.0390 0.0390 0.0261 0.0352 173,732 +0.00(+9.66%)
Apr 18, 2024 0.0370 0.0400 0.0316 0.0321 259,766 -0.00(-8.29%)
Apr 17, 2024 0.0319 0.0360 0.0300 0.0350 306,435 +0.01(+16.67%)
Apr 16, 2024 0.0252 0.0302 0.0252 0.0300 195,199 +0.00(+7.14%)
Apr 15, 2024 0.0323 0.0350 0.0277 0.0280 132,149 -0.01(-20.00%)
Apr 12, 2024 0.0279 0.0351 0.0268 0.0350 526,322 +0.01(+25.00%)
Apr 11, 2024 0.0250 0.0280 0.0240 0.0280 265,502 +0.00(+12.00%)
Apr 10, 2024 0.0211 0.0256 0.0210 0.0250 318,119 +0.00(+0.00%)
Apr 09, 2024 0.0236 0.0250 0.0220 0.0250 283,996 +0.00(+8.70%)
Apr 08, 2024 0.0243 0.0279 0.0188 0.0230 374,785 -0.00(-1.71%)
Apr 05, 2024 0.0161 0.0255 0.0151 0.0234 1,454,459 +0.01(+36.05%)
Apr 04, 2024 0.0150 0.0265 0.0121 0.0172 862,476 +0.01(+42.15%)
Apr 03, 2024 0.0101 0.0121 0.0101 0.0121 86,523 +0.00(+8.04%)
Apr 02, 2024 0.0110 0.0117 0.0104 0.0112 642,083 +0.00(+0.00%)
Apr 01, 2024 0.0145 0.0149 0.0109 0.0112 299,685 -0.00(-14.50%)
Mar 28, 2024 0.0135 0.0148 0.0122 0.0131 66,707 -0.00(-2.96%)
Mar 27, 2024 0.0135 0.0139 0.0122 0.0135 35,864 +0.00(+0.00%)
Mar 26, 2024 0.0130 0.0145 0.0130 0.0135 15,671 +0.00(+1.50%)
Mar 25, 2024 0.0122 0.0140 0.0122 0.0133 109,501 +0.00(+3.10%)
Mar 22, 2024 0.0140 0.0149 0.0121 0.0129 268,882 -0.00(-7.86%)
Mar 21, 2024 0.0135 0.0145 0.0130 0.0140 53,825 -0.00(-9.68%)
Mar 20, 2024 0.0131 0.0180 0.0131 0.0155 42,878 +0.00(+10.71%)
Mar 19, 2024 0.0177 0.0189 0.0139 0.0140 324,216 -0.00(-18.13%)
Mar 18, 2024 0.0224 0.0225 0.0100 0.0171 1,742,441 -0.01(-28.75%)
Mar 15, 2024 0.0235 0.0270 0.0235 0.0240 4,070 -0.00(-11.11%)
Mar 14, 2024 0.0236 0.0270 0.0220 0.0270 105,656 +0.00(+0.00%)
Mar 13, 2024 0.0250 0.0290 0.0225 0.0270 449,440 +0.00(+14.89%)
Mar 12, 2024 0.0238 0.0250 0.0225 0.0235 30,341 -0.00(-6.00%)
Mar 11, 2024 0.0250 0.0250 0.0225 0.0250 145,197 +0.00(+0.00%)
Mar 08, 2024 0.0245 0.0250 0.0225 0.0250 170,877 +0.00(+11.11%)
Mar 07, 2024 0.0225 0.0265 0.0225 0.0225 91,089 -0.00(-15.09%)
Mar 06, 2024 0.0230 0.0265 0.0230 0.0265 130,833 +0.00(+0.00%)
Mar 05, 2024 0.0265 0.0279 0.0240 0.0265 319,054 -0.00(-8.62%)
Mar 04, 2024 0.0265 0.0290 0.0265 0.0290 396,840 +0.00(+0.00%)
Mar 01, 2024 0.0240 0.0290 0.0240 0.0290 1,309,887 +0.00(+13.73%)
Feb 29, 2024 0.0294 0.0294 0.0240 0.0255 422,917 -0.00(-13.27%)
Feb 28, 2024 0.0234 0.0300 0.0234 0.0294 343,621 +0.00(+1.38%)
Feb 27, 2024 0.0250 0.0290 0.0240 0.0290 441,181 +0.00(+3.57%)
Feb 26, 2024 0.0270 0.0280 0.0240 0.0280 86,688 +0.00(+1.82%)
Feb 23, 2024 0.0251 0.0280 0.0223 0.0275 136,309 -0.00(-1.79%)
Feb 22, 2024 0.0261 0.0280 0.0220 0.0280 145,775 +0.00(+0.36%)
Feb 21, 2024 0.0290 0.0290 0.0235 0.0279 189,665 -0.01(-20.29%)
Feb 20, 2024 0.0276 0.0350 0.0276 0.0350 113,094 +0.00(+0.00%)
Feb 16, 2024 0.0313 0.0350 0.0288 0.0350 216,960 -0.00(-9.33%)
Feb 15, 2024 0.0300 0.0386 0.0281 0.0386 394,045 +0.01(+42.96%)
Feb 14, 2024 0.0300 0.0300 0.0250 0.0270 130,207 -0.00(-10.00%)
Feb 13, 2024 0.0270 0.0300 0.0270 0.0300 56,648 +0.00(+11.11%)
Feb 12, 2024 0.0258 0.0299 0.0230 0.0270 57,500 +0.00(+4.65%)
Feb 09, 2024 0.0261 0.0261 0.0205 0.0258 145,395 -0.00(-7.53%)
Feb 08, 2024 0.0204 0.0279 0.0204 0.0279 17,517 +0.00(+0.72%)
Feb 07, 2024 0.0265 0.0280 0.0241 0.0277 176,279 -0.00(-7.67%)
Feb 06, 2024 0.0280 0.0300 0.0270 0.0300 269,361 +0.00(+0.00%)
Feb 05, 2024 0.0280 0.0300 0.0280 0.0300 16,779 +0.00(+0.00%)
Feb 02, 2024 0.0280 0.0300 0.0280 0.0300 112,733 +0.00(+3.45%)
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.