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 (%)
Jul 31, 2019 0.0600 0.0700 0.0590 0.0679 478,106 +0.00(+6.43%)
Jul 30, 2019 0.0630 0.0674 0.0583 0.0638 402,701 +0.00(+2.90%)
Jul 29, 2019 0.0870 0.0870 0.0620 0.0620 381,241 -0.01(-12.80%)
Jul 26, 2019 0.0710 0.0800 0.0701 0.0711 188,700 -0.00(-5.20%)
Jul 25, 2019 0.0749 0.0900 0.0669 0.0750 1,229,193 +0.01(+9.01%)
Jul 24, 2019 0.0661 0.0745 0.0616 0.0688 797,050 +0.00(+4.08%)
Jul 23, 2019 0.0660 0.0729 0.0660 0.0661 130,116 -0.01(-10.68%)
Jul 22, 2019 0.0665 0.0753 0.0650 0.0740 196,250 +0.00(+1.37%)
Jul 19, 2019 0.0616 0.0730 0.0616 0.0730 283,900 +0.00(+4.43%)
Jul 18, 2019 0.0601 0.0700 0.0601 0.0699 342,610 -0.00(-2.92%)
Jul 17, 2019 0.0651 0.0751 0.0650 0.0720 240,048 +0.00(+4.35%)
Jul 16, 2019 0.0742 0.0750 0.0600 0.0690 596,095 +0.00(+2.22%)
Jul 15, 2019 0.0710 0.0750 0.0540 0.0675 387,137 -0.00(-3.57%)
Jul 12, 2019 0.0700 0.0710 0.0555 0.0700 833,600 +0.00(+0.00%)
Jul 11, 2019 0.0684 0.0710 0.0637 0.0700 156,372 -0.00(-2.78%)
Jul 10, 2019 0.0685 0.0720 0.0610 0.0720 296,507 +0.00(+2.86%)
Jul 09, 2019 0.0600 0.0700 0.0520 0.0700 1,136,821 +0.01(+16.67%)
Jul 08, 2019 0.0731 0.0805 0.0597 0.0600 3,101,731 -0.01(-19.14%)
Jul 05, 2019 0.0900 0.0900 0.0620 0.0742 2,401,200 -0.01(-11.67%)
Jul 03, 2019 0.0829 0.0900 0.0826 0.0840 235,500 -0.00(-5.62%)
Jul 02, 2019 0.0890 0.0890 0.0825 0.0890 331,189 +0.00(+0.00%)
Jul 01, 2019 0.0975 0.0975 0.0880 0.0890 162,970 -0.01(-8.72%)
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%)
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.