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

Lgbtq Loyalty Holdings Inc (OP: LFAP )

N/A UNCHANGED
Last Price Updated: 2:35 PM EDT, Aug 21, 2023 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 0.0235 0.0235 0.0153 0.0196 8,731,183 +0.00(+4.81%)
May 27, 2021 0.0179 0.0190 0.0153 0.0187 10,641,654 +0.00(+10.00%)
May 26, 2021 0.0178 0.0245 0.0152 0.0170 18,674,302 +0.00(+13.33%)
May 25, 2021 0.0180 0.0180 0.0150 0.0150 4,555,935 -0.00(-11.76%)
May 24, 2021 0.0200 0.0200 0.0150 0.0170 11,931,176 -0.00(-5.03%)
May 21, 2021 0.0231 0.0231 0.0166 0.0179 6,124,512 -0.00(-16.36%)
May 20, 2021 0.0240 0.0240 0.0175 0.0214 6,966,317 +0.00(+1.90%)
May 19, 2021 0.0285 0.0285 0.0188 0.0210 25,717,684 -0.01(-21.64%)
May 18, 2021 0.0448 0.0448 0.0252 0.0268 29,843,768 -0.01(-32.15%)
May 17, 2021 0.0400 0.0489 0.0342 0.0395 21,320,308 -0.00(-1.25%)
May 14, 2021 0.0380 0.0490 0.0288 0.0400 21,716,382 +0.00(+12.68%)
May 13, 2021 0.0340 0.0419 0.0275 0.0355 28,273,504 +0.00(+4.41%)
May 12, 2021 0.0300 0.0350 0.0251 0.0340 29,015,356 +0.01(+23.64%)
May 11, 2021 0.0530 0.0530 0.0250 0.0275 52,510,864 -0.02(-38.89%)
May 10, 2021 0.0500 0.0679 0.0391 0.0450 46,853,716 -0.00(-3.85%)
May 07, 2021 0.0630 0.0896 0.0406 0.0468 103,328,416 -0.02(-32.27%)
May 06, 2021 0.0193 0.0719 0.0171 0.0691 93,136,112 +0.05(+275.54%)
May 05, 2021 0.0100 0.0230 0.0095 0.0184 58,987,420 +0.01(+97.85%)
May 04, 2021 0.0078 0.0116 0.0071 0.0093 12,503,405 +0.00(+19.23%)
May 03, 2021 0.0080 0.0080 0.0064 0.0078 10,559,768 +0.00(+20.00%)
Apr 30, 2021 0.0080 0.0080 0.0064 0.0065 15,456,500 -0.00(-7.14%)
Apr 29, 2021 0.0080 0.0080 0.0063 0.0070 8,750,069 +0.00(+1.45%)
Apr 28, 2021 0.0078 0.0078 0.0060 0.0069 24,213,814 -0.00(-1.43%)
Apr 27, 2021 0.0094 0.0099 0.0068 0.0070 18,837,688 -0.00(-22.22%)
Apr 26, 2021 0.0095 0.0107 0.0082 0.0090 3,133,360 -0.00(-3.23%)
Apr 23, 2021 0.0092 0.0093 0.0076 0.0093 20,453,400 +0.00(+16.25%)
Apr 22, 2021 0.0090 0.0095 0.0080 0.0080 15,561,794 -0.00(-5.88%)
Apr 21, 2021 0.0110 0.0110 0.0080 0.0085 19,963,696 -0.00(-20.56%)
Apr 20, 2021 0.0165 0.0168 0.0094 0.0107 11,581,660 -0.01(-33.54%)
Apr 19, 2021 0.0200 0.0200 0.0160 0.0161 5,740,545 -0.00(-19.50%)
Apr 16, 2021 0.0236 0.0275 0.0196 0.0200 3,860,000 -0.00(-14.89%)
Apr 15, 2021 0.0190 0.0266 0.0189 0.0235 1,680,395 +0.00(+23.68%)
Apr 14, 2021 0.0280 0.0280 0.0171 0.0190 1,450,211 -0.01(-24.00%)
Apr 13, 2021 0.0200 0.0290 0.0190 0.0250 8,782,990 +0.01(+56.25%)
Apr 12, 2021 0.0108 0.0198 0.0108 0.0160 5,501,600 +0.00(+24.03%)
Apr 09, 2021 0.0107 0.0129 0.0107 0.0129 11,100 -0.00(-2.27%)
Apr 08, 2021 0.0123 0.0132 0.0105 0.0132 480,896 +0.00(+2.33%)
Apr 07, 2021 0.0130 0.0135 0.0101 0.0129 221,715 +0.00(+7.50%)
Apr 06, 2021 0.0108 0.0132 0.0095 0.0120 2,297,995 +0.00(+14.29%)
Apr 05, 2021 0.0105 0.0110 0.0105 0.0105 112,215 +0.00(+0.00%)
Apr 01, 2021 0.0099 0.0105 0.0083 0.0105 959,500 +0.00(+19.32%)
Mar 31, 2021 0.0078 0.0088 0.0078 0.0088 521,831 +0.00(+10.00%)
Mar 30, 2021 0.0081 0.0085 0.0078 0.0080 2,804,547 -0.00(-8.05%)
Mar 29, 2021 0.0083 0.0087 0.0080 0.0087 397,500 +0.00(+8.75%)
Mar 26, 2021 0.0080 0.0083 0.0080 0.0080 1,544,400 +0.00(+1.27%)
Mar 25, 2021 0.0080 0.0087 0.0078 0.0079 4,637,374 -0.00(-1.25%)
Mar 24, 2021 0.0088 0.0088 0.0080 0.0080 48,444 +0.00(+0.00%)
Mar 23, 2021 0.0089 0.0092 0.0080 0.0080 241,428 -0.00(-13.04%)
Mar 22, 2021 0.0092 0.0092 0.0085 0.0092 6,300 +0.00(+1.10%)
Mar 19, 2021 0.0091 0.0097 0.0084 0.0091 164,300 +0.00(+7.06%)
Mar 18, 2021 0.0090 0.0090 0.0085 0.0085 7,860 -0.00(-4.49%)
Mar 17, 2021 0.0088 0.0089 0.0083 0.0089 210,000 -0.00(-6.32%)
Mar 16, 2021 0.0090 0.0103 0.0090 0.0095 1,204,713 +0.00(+6.74%)
Mar 15, 2021 0.0100 0.0100 0.0082 0.0089 595,700 -0.00(-9.18%)
Mar 12, 2021 0.0105 0.0105 0.0080 0.0098 317,400 +0.00(+3.16%)
Mar 11, 2021 0.0077 0.0119 0.0077 0.0095 5,518,631 +0.00(+0.00%)
Mar 10, 2021 0.0095 0.0095 0.0095 0.0095 2,734 +0.00(+0.00%)
Mar 09, 2021 0.0095 0.0095 0.0080 0.0095 31,000 +0.00(+0.00%)
Mar 08, 2021 0.0080 0.0095 0.0075 0.0095 227,774 +0.00(+26.67%)
Mar 05, 2021 0.0076 0.0080 0.0073 0.0075 1,015,000 -0.00(-2.60%)
Mar 04, 2021 0.0110 0.0110 0.0075 0.0077 851,462 -0.00(-14.44%)
Mar 03, 2021 0.0090 0.0095 0.0085 0.0090 36,972 +0.00(+0.00%)
Mar 02, 2021 0.0095 0.0100 0.0085 0.0090 673,740 -0.00(-5.26%)
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.