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

Logiq Inc (OP: LGIQ )

0.0158 -0.0011 (-6.51%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0186 0.0186 0.0146 0.0158 150,931 -0.00(-6.51%)
Nov 26, 2024 0.0146 0.0172 0.0146 0.0169 45,960 -0.00(-5.59%)
Nov 25, 2024 0.0156 0.0188 0.0146 0.0179 149,482 -0.00(-1.10%)
Nov 22, 2024 0.0167 0.0181 0.0147 0.0181 83,167 +0.00(+3.43%)
Nov 21, 2024 0.0165 0.0175 0.0151 0.0175 62,117 +0.00(+0.00%)
Nov 20, 2024 0.0162 0.0183 0.0150 0.0175 116,893 -0.00(-3.85%)
Nov 19, 2024 0.0167 0.0183 0.0146 0.0182 12,599 +0.00(+8.98%)
Nov 18, 2024 0.0158 0.0174 0.0158 0.0167 41,825 +0.00(+5.70%)
Nov 15, 2024 0.0152 0.0158 0.0152 0.0158 27,330 +0.00(+0.00%)
Nov 14, 2024 0.0145 0.0160 0.0145 0.0158 161,904 +0.00(+3.27%)
Nov 13, 2024 0.0170 0.0170 0.0143 0.0153 351,777 -0.00(-18.18%)
Nov 12, 2024 0.0177 0.0207 0.0175 0.0187 237,976 -0.00(-2.60%)
Nov 11, 2024 0.0190 0.0270 0.0177 0.0192 536,976 -0.00(-1.54%)
Nov 08, 2024 0.0190 0.0250 0.0190 0.0195 132,542 -0.00(-15.22%)
Nov 07, 2024 0.0175 0.0230 0.0175 0.0230 17,802 +0.01(+31.43%)
Nov 06, 2024 0.0184 0.0187 0.0167 0.0175 190,864 -0.00(-4.89%)
Nov 05, 2024 0.0144 0.0184 0.0143 0.0184 336,350 +0.00(+28.67%)
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.