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

Logiq Inc (OP: LGIQ )

0.0297 -0.0005 (-1.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 2024 0.0290 0.0350 0.0290 0.0340 92,354 -0.00(-2.86%)
Jan 30, 2024 0.0310 0.0460 0.0300 0.0350 90,468 -0.00(-12.28%)
Jan 29, 2024 0.0310 0.0399 0.0310 0.0399 46,305 +0.00(+8.13%)
Jan 26, 2024 0.0330 0.0399 0.0320 0.0369 78,023 -0.00(-2.64%)
Jan 25, 2024 0.0310 0.0500 0.0310 0.0379 249,536 +0.00(+1.88%)
Jan 24, 2024 0.0300 0.0570 0.0300 0.0372 258,246 +0.00(+11.04%)
Jan 23, 2024 0.0445 0.0445 0.0300 0.0335 186,719 -0.00(-10.67%)
Jan 22, 2024 0.0479 0.0479 0.0341 0.0375 173,273 -0.01(-21.71%)
Jan 19, 2024 0.0433 0.0479 0.0400 0.0479 16,262 -0.00(-2.44%)
Jan 18, 2024 0.0420 0.0492 0.0420 0.0491 16,231 -0.00(-0.20%)
Jan 17, 2024 0.0448 0.0492 0.0351 0.0492 53,514 -0.00(-0.61%)
Jan 16, 2024 0.0500 0.0500 0.0400 0.0495 62,295 -0.00(-1.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 174 +0.00(+2.04%)
Jan 11, 2024 0.0420 0.0500 0.0410 0.0490 84,138 -0.00(-9.26%)
Jan 10, 2024 0.0510 0.0550 0.0416 0.0540 57,191 +0.00(+2.86%)
Jan 09, 2024 0.0695 0.0695 0.0511 0.0525 83,361 -0.02(-24.46%)
Jan 08, 2024 0.0695 0.0695 0.0657 0.0695 9,501 -0.00(-0.14%)
Jan 05, 2024 0.0648 0.0696 0.0600 0.0696 64,121 -0.00(-0.14%)
Jan 04, 2024 0.0610 0.0790 0.0600 0.0697 126,062 -0.00(-5.81%)
Jan 03, 2024 0.0744 0.0788 0.0650 0.0740 62,008 +0.00(+0.00%)
Jan 02, 2024 0.0698 0.0740 0.0603 0.0740 107,196 +0.00(+5.87%)
Dec 29, 2023 0.0599 0.0699 0.0573 0.0699 87,250 +0.01(+16.50%)
Dec 28, 2023 0.0700 0.0700 0.0480 0.0600 222,940 -0.01(-13.04%)
Dec 27, 2023 0.0782 0.0783 0.0512 0.0690 169,151 -0.01(-11.99%)
Dec 26, 2023 0.0400 0.0889 0.0396 0.0784 510,607 +0.04(+124.00%)
Dec 22, 2023 0.0260 0.0415 0.0260 0.0350 359,876 +0.01(+17.06%)
Dec 21, 2023 0.0350 0.0350 0.0249 0.0299 51,901 -0.00(-0.33%)
Dec 20, 2023 0.0288 0.0350 0.0230 0.0300 19,792 -0.01(-14.29%)
Dec 19, 2023 0.0299 0.0350 0.0230 0.0350 560,282 +0.01(+17.06%)
Dec 18, 2023 0.0220 0.0299 0.0220 0.0299 42,568 +0.01(+24.58%)
Dec 15, 2023 0.0220 0.0240 0.0210 0.0240 663,028 +0.00(+7.14%)
Dec 14, 2023 0.0212 0.0270 0.0212 0.0224 127,220 -0.00(-17.65%)
Dec 13, 2023 0.0299 0.0299 0.0212 0.0272 133,490 -0.00(-9.03%)
Dec 12, 2023 0.0225 0.0299 0.0210 0.0299 1,159,387 +0.01(+30.57%)
Dec 11, 2023 0.0220 0.0249 0.0211 0.0229 478,017 +0.00(+8.53%)
Dec 08, 2023 0.0230 0.0250 0.0200 0.0211 971,474 -0.00(-15.60%)
Dec 07, 2023 0.0300 0.0300 0.0238 0.0250 465,899 -0.00(-7.75%)
Dec 06, 2023 0.0265 0.0300 0.0250 0.0271 487,486 -0.00(-9.67%)
Dec 05, 2023 0.0260 0.0300 0.0250 0.0300 198,287 +0.00(+7.14%)
Dec 04, 2023 0.0261 0.0400 0.0200 0.0280 864,748 +0.00(+0.00%)
Dec 01, 2023 0.0275 0.0280 0.0256 0.0280 46,490 +0.00(+1.82%)
Nov 30, 2023 0.0249 0.0280 0.0237 0.0275 575,645 +0.00(+0.00%)
Nov 29, 2023 0.0350 0.0350 0.0256 0.0275 353,432 -0.01(-21.43%)
Nov 28, 2023 0.0358 0.0358 0.0305 0.0350 114,134 -0.00(-10.26%)
Nov 27, 2023 0.0350 0.0399 0.0350 0.0390 429,719 +0.01(+23.81%)
Nov 24, 2023 0.0400 0.0400 0.0305 0.0315 147,833 -0.01(-21.25%)
Nov 22, 2023 0.0295 0.0405 0.0295 0.0400 476,346 +0.01(+35.59%)
Nov 21, 2023 0.0250 0.0310 0.0250 0.0295 156,653 -0.00(-1.34%)
Nov 20, 2023 0.0300 0.0300 0.0240 0.0299 722,425 -0.00(-0.33%)
Nov 17, 2023 0.0181 0.0300 0.0181 0.0300 616,389 +0.01(+53.06%)
Nov 16, 2023 0.0235 0.0235 0.0196 0.0196 961,119 -0.00(-10.91%)
Nov 15, 2023 0.0255 0.0265 0.0220 0.0220 483,870 -0.00(-13.73%)
Nov 14, 2023 0.0240 0.0318 0.0211 0.0255 1,105,776 -0.01(-20.31%)
Nov 13, 2023 0.0400 0.0450 0.0300 0.0320 532,510 -0.01(-20.00%)
Nov 10, 2023 0.0500 0.0500 0.0330 0.0400 1,015,010 +0.00(+11.11%)
Nov 09, 2023 0.0680 0.0740 0.0360 0.0360 820,870 -0.02(-36.84%)
Nov 08, 2023 0.0975 0.0975 0.0500 0.0570 439,240 -0.02(-22.97%)
Nov 07, 2023 0.0805 0.1000 0.0570 0.0740 371,459 -0.03(-26.00%)
Nov 06, 2023 0.1150 0.1150 0.0801 0.1000 259,751 +0.00(+4.17%)
Nov 03, 2023 0.1100 0.1450 0.0711 0.0960 848,001 -0.11(-53.17%)
Nov 02, 2023 0.1675 0.2100 0.1600 0.2050 450,905 +0.04(+21.30%)
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.