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 (%)
Jun 28, 2019 0.0900 0.1000 0.0850 0.0975 96,000 +0.00(+2.63%)
Jun 27, 2019 0.0975 0.1010 0.0880 0.0950 362,784 -0.00(-2.36%)
Jun 26, 2019 0.0850 0.1020 0.0801 0.0973 452,189 +0.01(+9.33%)
Jun 25, 2019 0.1200 0.1200 0.0890 0.0890 927,406 -0.03(-24.45%)
Jun 24, 2019 0.1280 0.1280 0.1100 0.1178 294,388 -0.01(-7.97%)
Jun 21, 2019 0.1399 0.1399 0.1121 0.1280 412,600 +0.00(+2.65%)
Jun 20, 2019 0.1080 0.1500 0.1000 0.1247 1,503,908 +0.02(+17.64%)
Jun 19, 2019 0.1074 0.1150 0.0900 0.1060 384,085 +0.01(+10.42%)
Jun 18, 2019 0.0701 0.0980 0.0701 0.0960 640,344 +0.02(+34.64%)
Jun 17, 2019 0.0800 0.0825 0.0710 0.0713 200,058 -0.01(-8.12%)
Jun 14, 2019 0.0808 0.0850 0.0770 0.0776 149,700 -0.01(-8.71%)
Jun 13, 2019 0.0720 0.0850 0.0720 0.0850 312,583 +0.00(+4.94%)
Jun 12, 2019 0.0839 0.0850 0.0760 0.0810 312,248 -0.01(-9.90%)
Jun 11, 2019 0.0850 0.0899 0.0773 0.0899 646,222 -0.00(-0.11%)
Jun 10, 2019 0.0987 0.0987 0.0760 0.0900 432,646 -0.00(-0.11%)
Jun 07, 2019 0.0950 0.0980 0.0855 0.0901 176,800 -0.01(-7.11%)
Jun 06, 2019 0.0988 0.0988 0.0850 0.0970 652,971 +0.01(+10.23%)
Jun 05, 2019 0.0860 0.0900 0.0701 0.0880 378,025 +0.00(+2.92%)
Jun 04, 2019 0.1103 0.1140 0.0850 0.0855 1,388,542 -0.02(-22.48%)
Jun 03, 2019 0.1138 0.1200 0.1103 0.1103 169,407 -0.01(-6.13%)
May 31, 2019 0.1250 0.1300 0.1104 0.1175 318,500 -0.01(-6.00%)
May 30, 2019 0.1110 0.1300 0.1110 0.1250 230,680 +0.01(+4.52%)
May 29, 2019 0.1000 0.1590 0.0983 0.1196 2,057,070 +0.01(+10.74%)
May 28, 2019 0.1175 0.1175 0.1020 0.1080 151,696 -0.01(-8.01%)
May 24, 2019 0.1089 0.1174 0.0970 0.1174 244,800 +0.01(+13.54%)
May 23, 2019 0.0800 0.1100 0.0779 0.1034 821,204 +0.01(+16.44%)
May 22, 2019 0.1049 0.1049 0.0861 0.0888 336,767 -0.02(-15.35%)
May 21, 2019 0.0959 0.1090 0.0857 0.1049 526,817 +0.01(+7.04%)
May 20, 2019 0.1175 0.1180 0.0949 0.0980 387,703 -0.02(-16.60%)
May 17, 2019 0.1100 0.1180 0.0952 0.1175 601,000 +0.01(+7.01%)
May 16, 2019 0.1210 0.1220 0.1071 0.1098 365,077 -0.01(-10.00%)
May 15, 2019 0.1143 0.1220 0.1090 0.1220 211,926 +0.00(+1.67%)
May 14, 2019 0.1224 0.1224 0.1101 0.1200 270,366 -0.00(-1.96%)
May 13, 2019 0.1250 0.1250 0.1120 0.1224 354,995 -0.00(-2.08%)
May 10, 2019 0.1530 0.1530 0.1058 0.1250 430,200 +0.01(+4.60%)
May 09, 2019 0.1050 0.1200 0.1050 0.1195 448,167 +0.01(+13.81%)
May 08, 2019 0.1075 0.1075 0.0950 0.1050 504,164 +0.01(+10.41%)
May 07, 2019 0.1241 0.1241 0.0928 0.0951 2,277,038 -0.03(-23.37%)
May 06, 2019 0.1251 0.1400 0.1100 0.1241 1,049,221 -0.01(-4.54%)
May 03, 2019 0.1440 0.1448 0.1170 0.1300 989,900 -0.01(-10.22%)
May 02, 2019 0.1589 0.1589 0.0950 0.1448 3,463,000 -0.00(-0.14%)
May 01, 2019 0.1544 0.1550 0.1430 0.1450 602,486 -0.01(-6.09%)
Apr 30, 2019 0.1540 0.1579 0.1430 0.1544 459,310 +0.00(+1.58%)
Apr 29, 2019 0.1580 0.1580 0.1400 0.1520 491,288 -0.01(-3.80%)
Apr 26, 2019 0.1500 0.1600 0.1452 0.1580 547,000 +0.01(+3.61%)
Apr 25, 2019 0.1714 0.1860 0.1525 0.1525 488,734 -0.01(-7.63%)
Apr 24, 2019 0.1650 0.1837 0.1500 0.1651 3,854,765 +0.00(+2.55%)
Apr 23, 2019 0.1590 0.1710 0.1370 0.1610 2,714,234 +0.02(+15.08%)
Apr 22, 2019 0.1220 0.1410 0.1090 0.1399 2,233,059 +0.02(+15.72%)
Apr 18, 2019 0.1300 0.1368 0.1071 0.1209 1,394,300 -0.01(-9.10%)
Apr 17, 2019 0.1600 0.1600 0.1300 0.1330 905,341 -0.02(-13.64%)
Apr 16, 2019 0.1622 0.1622 0.1440 0.1540 528,287 -0.01(-3.63%)
Apr 15, 2019 0.1450 0.1650 0.1360 0.1598 521,313 +0.02(+10.97%)
Apr 12, 2019 0.1468 0.1494 0.1330 0.1440 1,273,500 +0.00(+2.06%)
Apr 11, 2019 0.1600 0.1600 0.1411 0.1411 730,438 -0.01(-6.80%)
Apr 10, 2019 0.1600 0.1688 0.1497 0.1514 720,418 -0.01(-5.32%)
Apr 09, 2019 0.1630 0.1644 0.1500 0.1599 708,515 -0.00(-2.74%)
Apr 08, 2019 0.1800 0.1800 0.1530 0.1644 710,694 -0.01(-6.06%)
Apr 05, 2019 0.1870 0.2000 0.1593 0.1750 1,192,400 -0.00(-1.74%)
Apr 04, 2019 0.1705 0.1925 0.1660 0.1781 977,562 +0.00(+1.48%)
Apr 03, 2019 0.1651 0.2650 0.1420 0.1755 13,079,166 -0.01(-3.57%)
Apr 02, 2019 0.1411 0.1900 0.1411 0.1820 1,225,912 +0.03(+17.42%)
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.