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 (%)
Jan 31, 2023 0.4000 0.4000 0.3400 0.3800 21,708 -0.02(-5.00%)
Jan 30, 2023 0.3940 0.4080 0.3201 0.4000 88,494 +0.01(+2.56%)
Jan 27, 2023 0.3900 0.3900 0.3400 0.3900 115,689 +0.03(+8.33%)
Jan 26, 2023 0.3500 0.3900 0.3209 0.3600 52,540 +0.00(+0.84%)
Jan 25, 2023 0.3400 0.3780 0.3351 0.3570 19,881 -0.00(-0.83%)
Jan 24, 2023 0.3600 0.4085 0.3340 0.3600 57,331 -0.04(-9.66%)
Jan 23, 2023 0.3500 0.4400 0.3110 0.3985 115,398 +0.05(+13.86%)
Jan 20, 2023 0.3500 0.3500 0.3110 0.3500 109,808 +0.00(+0.00%)
Jan 19, 2023 0.3745 0.3990 0.3200 0.3500 179,893 -0.02(-6.54%)
Jan 18, 2023 0.3600 0.4470 0.3456 0.3745 79,785 -0.02(-3.97%)
Jan 17, 2023 0.3685 0.4050 0.3600 0.3900 15,889 +0.00(+0.03%)
Jan 13, 2023 0.3900 0.3900 0.3683 0.3899 42,865 -0.00(-0.03%)
Jan 12, 2023 0.4100 0.4383 0.3210 0.3900 63,952 -0.01(-2.50%)
Jan 11, 2023 0.4300 0.4565 0.3900 0.4000 137,327 -0.04(-9.60%)
Jan 10, 2023 0.4700 0.5000 0.4300 0.4425 114,926 -0.02(-3.80%)
Jan 09, 2023 0.5300 0.5300 0.4400 0.4600 90,146 -0.07(-13.21%)
Jan 06, 2023 0.4500 0.5460 0.4500 0.5300 126,786 +0.05(+10.42%)
Jan 05, 2023 0.5806 0.6250 0.4320 0.4800 79,073 -0.15(-23.20%)
Jan 04, 2023 0.6300 0.6350 0.5700 0.6250 46,316 +0.00(+0.00%)
Jan 03, 2023 0.8250 0.8400 0.5135 0.6250 193,439 -0.19(-23.75%)
Dec 30, 2022 0.5500 0.8400 0.5000 0.8197 461,126 +0.36(+77.42%)
Dec 29, 2022 0.3900 0.4620 0.3600 0.4620 123,766 +0.07(+18.46%)
Dec 28, 2022 0.4000 0.4300 0.3900 0.3900 81,992 -0.03(-6.11%)
Dec 27, 2022 0.4100 0.4500 0.4007 0.4154 120,584 -0.00(-1.10%)
Dec 23, 2022 0.3795 0.4200 0.3600 0.4200 85,518 +0.06(+16.67%)
Dec 22, 2022 0.3918 0.4000 0.3600 0.3600 90,303 -0.02(-4.00%)
Dec 21, 2022 0.4300 0.4300 0.3750 0.3750 164,656 -0.03(-6.25%)
Dec 20, 2022 0.4120 0.4290 0.3850 0.4000 83,570 -0.01(-2.42%)
Dec 19, 2022 0.4190 0.4200 0.3805 0.4099 57,946 +0.01(+3.69%)
Dec 16, 2022 0.4149 0.4299 0.3800 0.3953 88,979 -0.01(-1.91%)
Dec 15, 2022 0.4150 0.4300 0.3700 0.4030 133,575 +0.01(+3.39%)
Dec 14, 2022 0.3999 0.4295 0.3600 0.3898 159,269 +0.01(+3.95%)
Dec 13, 2022 0.4200 0.4300 0.3700 0.3750 153,421 -0.03(-6.25%)
Dec 12, 2022 0.4005 0.4500 0.3600 0.4000 269,774 +0.01(+2.56%)
Dec 09, 2022 0.3500 0.4270 0.3300 0.3900 152,259 +0.02(+5.41%)
Dec 08, 2022 0.3700 0.3700 0.3100 0.3700 157,431 -0.02(-5.13%)
Dec 07, 2022 0.4300 0.4761 0.3426 0.3900 48,397 -0.01(-1.27%)
Dec 06, 2022 0.3550 0.4300 0.3475 0.3950 117,503 +0.02(+3.95%)
Dec 05, 2022 0.3700 0.4500 0.3350 0.3800 156,364 +0.01(+2.70%)
Dec 02, 2022 0.3700 0.3799 0.3200 0.3700 72,639 +0.02(+5.71%)
Dec 01, 2022 0.3425 0.3600 0.3201 0.3500 87,797 +0.05(+16.67%)
Nov 30, 2022 0.2900 0.3270 0.2755 0.3000 249,091 -0.03(-9.09%)
Nov 29, 2022 0.3050 0.3375 0.3050 0.3300 42,039 +0.04(+13.79%)
Nov 28, 2022 0.3700 0.3700 0.2854 0.2900 349,454 -0.08(-21.62%)
Nov 25, 2022 0.3400 0.3700 0.3400 0.3700 2,724 +0.01(+1.37%)
Nov 23, 2022 0.3385 0.3650 0.3200 0.3650 44,278 +0.02(+4.29%)
Nov 22, 2022 0.3600 0.3600 0.3170 0.3500 71,399 -0.02(-4.11%)
Nov 21, 2022 0.3705 0.3800 0.3410 0.3650 115,949 -0.01(-1.48%)
Nov 18, 2022 0.3638 0.4000 0.3530 0.3705 96,878 +0.00(+0.35%)
Nov 17, 2022 0.3600 0.3780 0.3300 0.3692 95,622 +0.04(+12.80%)
Nov 16, 2022 0.3983 0.3983 0.3146 0.3273 132,932 -0.03(-9.08%)
Nov 15, 2022 0.4000 0.4010 0.3500 0.3600 181,746 -0.04(-10.00%)
Nov 14, 2022 0.4425 0.4425 0.3700 0.4000 134,770 -0.02(-5.88%)
Nov 11, 2022 0.4964 0.5200 0.4250 0.4250 50,341 -0.06(-13.00%)
Nov 10, 2022 0.5300 0.5500 0.4650 0.4885 95,433 -0.05(-9.54%)
Nov 09, 2022 0.5100 0.5770 0.4900 0.5400 89,294 -0.02(-3.57%)
Nov 08, 2022 0.4370 0.5800 0.4370 0.5600 150,587 +0.11(+24.86%)
Nov 07, 2022 0.4700 0.4850 0.4485 0.4485 96,880 -0.03(-6.56%)
Nov 04, 2022 0.4200 0.4999 0.4200 0.4800 210,242 -0.01(-1.03%)
Nov 03, 2022 0.4900 0.5100 0.4320 0.4850 87,349 -0.01(-1.02%)
Nov 02, 2022 0.5100 0.5100 0.4600 0.4900 60,728 +0.01(+2.08%)
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.