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

Lgbtq Loyalty Holdings Inc (OP: LFAP )

0.0001 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 (%)
Nov 30, 2021 0.0049 0.0063 0.0045 0.0055 10,856,927 +0.00(+3.77%)
Nov 29, 2021 0.0040 0.0054 0.0039 0.0053 6,692,899 +0.00(+39.47%)
Nov 26, 2021 0.0039 0.0044 0.0036 0.0038 1,768,815 -0.00(-13.64%)
Nov 24, 2021 0.0031 0.0045 0.0031 0.0044 26,618,284 +0.00(+46.67%)
Nov 23, 2021 0.0035 0.0035 0.0027 0.0030 15,252,248 -0.00(-9.09%)
Nov 22, 2021 0.0043 0.0044 0.0033 0.0033 13,092,995 -0.00(-19.51%)
Nov 19, 2021 0.0047 0.0049 0.0041 0.0041 4,622,291 -0.00(-8.89%)
Nov 18, 2021 0.0050 0.0050 0.0042 0.0045 12,792,038 -0.00(-6.25%)
Nov 17, 2021 0.0052 0.0053 0.0048 0.0048 14,728,524 -0.00(-7.69%)
Nov 16, 2021 0.0050 0.0062 0.0049 0.0052 22,730,260 +0.00(+4.00%)
Nov 15, 2021 0.0057 0.0057 0.0049 0.0050 13,375,125 -0.00(-12.28%)
Nov 12, 2021 0.0052 0.0058 0.0050 0.0057 15,387,263 +0.00(+16.33%)
Nov 11, 2021 0.0052 0.0052 0.0048 0.0049 2,891,641 -0.00(-2.00%)
Nov 10, 2021 0.0052 0.0050 11,539,499 -0.00(-3.85%)
Nov 09, 2021 0.0058 0.0058 0.0050 0.0052 11,345,385 -0.00(-8.77%)
Nov 08, 2021 0.0062 0.0062 0.0052 0.0057 12,820,184 +0.00(+0.00%)
Nov 05, 2021 0.0059 0.0063 0.0057 0.0057 2,465,904 +0.00(+1.79%)
Nov 04, 2021 0.0064 0.0065 0.0056 0.0056 2,555,307 -0.00(-12.50%)
Nov 03, 2021 0.0064 0.0070 0.0062 0.0064 2,104,524 -0.00(-3.03%)
Nov 02, 2021 0.0068 0.0068 0.0066 0.0066 701,671 -0.00(-1.49%)
Nov 01, 2021 0.0065 0.0069 0.0064 0.0067 3,571,047 +0.00(+3.08%)
Oct 29, 2021 0.0070 0.0070 0.0061 0.0065 3,946,870 +0.00(+1.56%)
Oct 28, 2021 0.0064 0.0068 0.0061 0.0064 2,302,163 +0.00(+1.59%)
Oct 27, 2021 0.0066 0.0067 0.0061 0.0063 4,726,812 -0.00(-3.08%)
Oct 26, 2021 0.0071 0.0065 0.0065 1,963,632 -0.00(-7.14%)
Oct 25, 2021 0.0072 0.0072 0.0067 0.0070 2,373,298 +0.00(+0.00%)
Oct 22, 2021 0.0071 0.0073 0.0069 0.0070 1,999,851 -0.00(-1.41%)
Oct 21, 2021 0.0078 0.0078 0.0070 0.0071 3,282,574 -0.00(-6.58%)
Oct 20, 2021 0.0072 0.0077 0.0072 0.0076 1,240,130 -0.00(-1.30%)
Oct 19, 2021 0.0076 0.0077 0.0071 0.0077 1,251,602 +0.00(+1.32%)
Oct 18, 2021 0.0071 0.0078 0.0070 0.0076 1,128,736 +0.00(+7.04%)
Oct 15, 2021 0.0071 0.0072 0.0071 0.0071 389,912 +0.00(+0.00%)
Oct 14, 2021 0.0075 0.0077 0.0070 0.0071 3,738,248 -0.00(-8.97%)
Oct 13, 2021 0.0083 0.0083 0.0072 0.0078 787,657 -0.00(-1.27%)
Oct 12, 2021 0.0075 0.0082 0.0075 0.0079 464,578 -0.00(-3.66%)
Oct 11, 2021 0.0077 0.0084 0.0075 0.0082 1,070,798 +0.00(+9.33%)
Oct 08, 2021 0.0082 0.0082 0.0072 0.0075 1,924,310 -0.00(-5.06%)
Oct 07, 2021 0.0087 0.0087 0.0065 0.0079 4,329,558 -0.00(-7.06%)
Oct 06, 2021 0.0097 0.0097 0.0080 0.0085 4,938,608 -0.00(-5.56%)
Oct 05, 2021 0.0092 0.0094 0.0088 0.0090 627,110 +0.00(+0.00%)
Oct 04, 2021 0.0089 0.0098 0.0087 0.0090 2,463,154 +0.00(+1.12%)
Oct 01, 2021 0.0088 0.0090 0.0080 0.0089 2,103,345 +0.00(+3.49%)
Sep 30, 2021 0.0089 0.0094 0.0086 0.0086 711,519 +0.00(+7.50%)
Sep 29, 2021 0.0098 0.0098 0.0080 0.0080 3,385,475 -0.00(-20.00%)
Sep 28, 2021 0.0099 0.0102 0.0093 0.0100 918,144 -0.00(-2.91%)
Sep 27, 2021 0.0100 0.0103 0.0096 0.0103 1,910,326 +0.00(+3.00%)
Sep 24, 2021 0.0093 0.0102 0.0088 0.0100 1,328,035 +0.00(+8.70%)
Sep 23, 2021 0.0090 0.0098 0.0087 0.0092 3,610,422 +0.00(+4.55%)
Sep 22, 2021 0.0091 0.0095 0.0085 0.0088 3,333,743 -0.00(-6.38%)
Sep 21, 2021 0.0080 0.0105 0.0080 0.0094 3,321,366 +0.00(+6.82%)
Sep 20, 2021 0.0098 0.0109 0.0081 0.0088 4,570,102 -0.00(-19.27%)
Sep 17, 2021 0.0120 0.0137 0.0101 0.0109 18,909,384 +0.00(+13.54%)
Sep 16, 2021 0.0094 0.0120 0.0083 0.0096 16,723,597 +0.00(+3.23%)
Sep 15, 2021 0.0083 0.0093 0.0060 0.0093 12,884,306 +0.00(+32.86%)
Sep 14, 2021 0.0068 0.0070 0.0062 0.0070 1,310,332 +0.00(+6.06%)
Sep 13, 2021 0.0070 0.0070 0.0060 0.0066 10,202,489 -0.00(-2.94%)
Sep 10, 2021 0.0072 0.0075 0.0060 0.0068 10,507,567 -0.00(-5.56%)
Sep 09, 2021 0.0071 0.0075 0.0066 0.0072 4,405,217 +0.00(+0.00%)
Sep 08, 2021 0.0080 0.0080 0.0060 0.0072 9,005,154 -0.00(-10.00%)
Sep 07, 2021 0.0081 0.0081 0.0070 0.0080 7,478,893 -0.00(-4.76%)
Sep 03, 2021 0.0087 0.0088 0.0080 0.0084 2,155,222 -0.00(-4.55%)
Sep 02, 2021 0.0084 0.0089 0.0079 0.0088 2,167,204 +0.00(+6.02%)
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.