Skip to main content

Logiq Inc (OP: LGIQ )

0.0143 -0.0053 (-27.04%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.0188 0.0196 0.0143 0.0143 184,490 -0.01(-27.04%)
Nov 01, 2024 0.0187 0.0198 0.0187 0.0196 48,521 +0.00(+3.16%)
Oct 31, 2024 0.0188 0.0190 0.0187 0.0190 39,179 +0.00(+1.06%)
Oct 30, 2024 0.0174 0.0188 0.0170 0.0188 14,040 +0.00(+6.82%)
Oct 29, 2024 0.0186 0.0188 0.0164 0.0176 286,187 -0.00(-5.88%)
Oct 28, 2024 0.0175 0.0187 0.0172 0.0187 7,146 +0.00(+0.00%)
Oct 25, 2024 0.0181 0.0187 0.0175 0.0187 2,507 +0.00(+3.31%)
Oct 24, 2024 0.0181 0.0187 0.0178 0.0181 4,932 -0.00(-0.55%)
Oct 23, 2024 0.0191 0.0191 0.0180 0.0182 102,342 -0.00(-4.71%)
Oct 22, 2024 0.0190 0.0200 0.0190 0.0191 108,200 +0.00(+0.53%)
Oct 21, 2024 0.0185 0.0190 0.0171 0.0190 799,392 +0.00(+0.00%)
Oct 18, 2024 0.0200 0.0200 0.0185 0.0190 439,264 -0.00(-9.95%)
Oct 17, 2024 0.0240 0.0240 0.0211 0.0211 103,373 +0.00(+5.50%)
Oct 16, 2024 0.0186 0.0200 0.0186 0.0200 446,447 +0.00(+7.53%)
Oct 15, 2024 0.0177 0.0186 0.0176 0.0186 36,925 +0.00(+2.76%)
Oct 14, 2024 0.0163 0.0185 0.0163 0.0181 162,416 -0.00(-2.16%)
Oct 11, 2024 0.0180 0.0190 0.0160 0.0185 691,115 -0.00(-2.12%)
Oct 10, 2024 0.0189 0.0189 0.0180 0.0189 22,223 +0.00(+0.00%)
Oct 09, 2024 0.0208 0.0210 0.0171 0.0189 313,822 -0.00(-9.13%)
Oct 08, 2024 0.0181 0.0209 0.0177 0.0208 258,165 +0.00(+8.33%)
Oct 07, 2024 0.0181 0.0192 0.0169 0.0192 42,938 +0.00(+4.35%)
Oct 04, 2024 0.0165 0.0189 0.0162 0.0184 421,727 +0.00(+5.75%)
Oct 03, 2024 0.0162 0.0190 0.0160 0.0174 231,112 -0.00(-9.37%)
Oct 02, 2024 0.0198 0.0210 0.0167 0.0192 245,134 -0.00(-4.48%)
Oct 01, 2024 0.0200 0.0201 0.0174 0.0201 544,257 +0.00(+3.61%)
Sep 30, 2024 0.0194 0.0200 0.0190 0.0194 267,112 -0.00(-11.42%)
Sep 27, 2024 0.0207 0.0220 0.0192 0.0219 168,503 -0.00(-0.45%)
Sep 26, 2024 0.0202 0.0220 0.0183 0.0220 57,421 +0.00(+0.00%)
Sep 25, 2024 0.0165 0.0224 0.0160 0.0220 252,571 +0.00(+5.77%)
Sep 24, 2024 0.0209 0.0209 0.0170 0.0208 106,206 +0.00(+0.48%)
Sep 23, 2024 0.0210 0.0259 0.0158 0.0207 899,501 -0.01(-21.59%)
Sep 20, 2024 0.0279 0.0296 0.0217 0.0264 658,618 -0.00(-10.81%)
Sep 19, 2024 0.0280 0.0297 0.0279 0.0296 19,135 -0.00(-0.67%)
Sep 18, 2024 0.0298 0.0298 0.0261 0.0298 5,933 +0.00(+0.00%)
Sep 17, 2024 0.0265 0.0300 0.0250 0.0298 135,597 +0.00(+3.11%)
Sep 16, 2024 0.0266 0.0289 0.0243 0.0289 16,730 -0.00(-3.67%)
Sep 13, 2024 0.0289 0.0300 0.0261 0.0300 18,481 +0.00(+3.81%)
Sep 12, 2024 0.0271 0.0300 0.0239 0.0289 61,961 -0.00(-6.47%)
Sep 11, 2024 0.0227 0.0309 0.0227 0.0309 240,228 +0.01(+23.60%)
Sep 10, 2024 0.0203 0.0251 0.0203 0.0250 162,462 -0.00(-11.03%)
Sep 09, 2024 0.0270 0.0320 0.0249 0.0281 198,302 -0.00(-9.94%)
Sep 06, 2024 0.0260 0.0312 0.0225 0.0312 9,721 +0.00(+0.00%)
Sep 05, 2024 0.0306 0.0312 0.0203 0.0312 34,045 +0.00(+11.43%)
Sep 04, 2024 0.0280 0.0281 0.0220 0.0280 72,317 -0.00(-0.36%)
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.