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

Logiq Inc (OP: LGIQ )

0.0169 -0.0010 (-5.59%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 1.500 1.650 1.400 1.630 100,621 +0.09(+5.84%)
Dec 30, 2021 1.480 1.640 1.390 1.540 131,232 -0.10(-6.09%)
Dec 29, 2021 1.680 1.700 1.510 1.640 111,288 -0.04(-2.38%)
Dec 28, 2021 1.660 1.700 1.660 1.680 46,373 +0.01(+0.60%)
Dec 27, 2021 1.665 1.870 1.570 1.670 95,097 -0.03(-1.76%)
Dec 23, 2021 1.720 1.720 1.646 1.700 32,841 -0.03(-1.73%)
Dec 22, 2021 1.750 1.760 1.600 1.730 72,294 +0.00(+0.29%)
Dec 21, 2021 1.820 1.830 1.710 1.725 70,463 -0.10(-5.74%)
Dec 20, 2021 1.810 1.870 1.810 1.830 59,162 +0.01(+0.55%)
Dec 17, 2021 1.990 1.990 1.720 1.820 160,409 -0.15(-7.61%)
Dec 16, 2021 1.960 2.100 1.800 1.970 72,297 -0.01(-0.51%)
Dec 15, 2021 2.090 2.136 1.800 1.980 108,266 -0.11(-5.26%)
Dec 14, 2021 2.100 2.100 2.000 2.090 65,327 -0.08(-3.68%)
Dec 13, 2021 2.340 2.340 2.060 2.170 63,867 -0.18(-7.47%)
Dec 10, 2021 2.350 2.400 2.320 2.345 18,007 -0.01(-0.64%)
Dec 09, 2021 2.220 2.460 2.150 2.360 45,764 +0.15(+6.79%)
Dec 08, 2021 2.200 2.220 2.100 2.210 74,502 +0.04(+2.08%)
Dec 07, 2021 2.050 2.220 2.050 2.165 29,311 +0.06(+3.10%)
Dec 06, 2021 2.250 2.360 1.920 2.100 85,833 -0.19(-8.30%)
Dec 03, 2021 2.470 2.570 2.290 2.290 75,451 -0.21(-8.40%)
Dec 02, 2021 2.250 2.740 2.210 2.500 107,694 +0.23(+10.28%)
Dec 01, 2021 2.250 2.300 2.200 2.267 40,654 +0.11(+4.95%)
Nov 30, 2021 2.150 2.180 2.040 2.160 110,830 +0.06(+3.10%)
Nov 29, 2021 2.180 2.250 2.030 2.095 90,995 -0.10(-4.77%)
Nov 26, 2021 2.230 2.250 2.160 2.200 13,282 -0.05(-2.44%)
Nov 24, 2021 2.200 2.290 2.100 2.255 35,161 +0.03(+1.58%)
Nov 23, 2021 2.170 2.250 2.100 2.220 53,456 +0.04(+1.83%)
Nov 22, 2021 2.360 2.390 2.100 2.180 110,231 -0.19(-8.02%)
Nov 19, 2021 2.330 2.430 2.250 2.370 42,779 +0.03(+1.28%)
Nov 18, 2021 2.450 2.500 2.280 2.340 95,414 -0.13(-5.26%)
Nov 17, 2021 2.520 2.620 2.450 2.470 123,211 +0.01(+0.41%)
Nov 16, 2021 2.700 2.700 2.450 2.460 153,269 -0.07(-2.65%)
Nov 15, 2021 2.430 2.640 2.430 2.527 44,108 +0.08(+3.14%)
Nov 12, 2021 2.450 2.550 2.400 2.450 51,464 +0.02(+0.82%)
Nov 11, 2021 2.500 2.620 2.400 2.430 86,948 -0.14(-5.45%)
Nov 10, 2021 2.850 2.510 2.570 139,666 -0.28(-9.82%)
Nov 09, 2021 2.900 2.980 2.790 2.850 160,610 -0.05(-1.72%)
Nov 08, 2021 3.240 3.240 2.890 2.900 174,525 -0.29(-9.09%)
Nov 05, 2021 3.200 3.350 3.100 3.190 159,686 +0.07(+2.24%)
Nov 04, 2021 3.510 3.510 2.960 3.120 318,926 -0.26(-7.69%)
Nov 03, 2021 3.610 3.800 3.300 3.380 223,459 -0.03(-0.88%)
Nov 02, 2021 3.410 3.900 3.300 3.410 705,103 +0.27(+8.60%)
Nov 01, 2021 2.780 3.200 2.750 3.140 182,392 +0.39(+14.18%)
Oct 29, 2021 2.540 2.800 2.540 2.750 90,936 +0.13(+4.96%)
Oct 28, 2021 2.655 2.900 2.470 2.620 125,753 +0.12(+4.80%)
Oct 27, 2021 2.150 3.240 2.120 2.500 218,506 +0.33(+15.21%)
Oct 26, 2021 2.197 2.170 70,956 +0.00(+0.00%)
Oct 25, 2021 2.220 2.280 2.120 2.170 62,788 -0.07(-3.13%)
Oct 22, 2021 2.300 2.275 2.155 2.240 71,308 -0.03(-1.54%)
Oct 21, 2021 2.220 2.360 2.210 2.275 44,068 -0.00(-0.22%)
Oct 20, 2021 2.375 2.390 2.250 2.280 82,285 -0.11(-4.60%)
Oct 19, 2021 2.350 2.420 2.300 2.390 28,186 +0.04(+1.49%)
Oct 18, 2021 2.450 2.520 2.350 2.355 43,841 -0.15(-5.80%)
Oct 15, 2021 2.520 2.520 2.450 2.500 43,392 -0.03(-1.19%)
Oct 14, 2021 2.600 2.600 2.500 2.530 40,844 -0.07(-2.84%)
Oct 13, 2021 2.760 2.780 2.480 2.604 59,198 -0.15(-5.31%)
Oct 12, 2021 2.870 2.900 2.640 2.750 34,356 -0.12(-4.18%)
Oct 11, 2021 2.870 2.900 2.800 2.870 22,457 +0.09(+3.24%)
Oct 08, 2021 2.770 2.830 2.770 2.780 13,483 +0.01(+0.36%)
Oct 07, 2021 2.870 2.930 2.750 2.770 25,284 -0.06(-2.12%)
Oct 06, 2021 2.900 3.000 2.800 2.830 24,080 -0.14(-4.71%)
Oct 05, 2021 3.050 3.070 2.970 2.970 18,669 -0.11(-3.57%)
Oct 04, 2021 3.250 3.250 2.940 3.080 95,716 -0.17(-5.23%)
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.