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 (%)
Aug 30, 2019 0.0550 0.0620 0.0525 0.0600 521,100 +0.01(+9.89%)
Aug 29, 2019 0.0490 0.0546 0.0490 0.0546 266,627 +0.01(+13.75%)
Aug 28, 2019 0.0473 0.0520 0.0472 0.0480 135,954 -0.00(-8.57%)
Aug 27, 2019 0.0450 0.0545 0.0450 0.0525 115,539 +0.00(+1.35%)
Aug 26, 2019 0.0547 0.0547 0.0450 0.0518 549,134 -0.00(-4.43%)
Aug 23, 2019 0.0504 0.0548 0.0500 0.0542 158,000 +0.00(+8.40%)
Aug 22, 2019 0.0501 0.0548 0.0480 0.0500 205,508 -0.00(-0.20%)
Aug 21, 2019 0.0561 0.0561 0.0500 0.0501 238,329 -0.01(-16.36%)
Aug 20, 2019 0.0530 0.0619 0.0530 0.0599 453,216 -0.00(-6.41%)
Aug 19, 2019 0.0800 0.0800 0.0500 0.0640 274,956 +0.01(+18.52%)
Aug 16, 2019 0.0550 0.0550 0.0478 0.0540 659,800 -0.00(-1.82%)
Aug 15, 2019 0.0558 0.0599 0.0550 0.0550 131,583 -0.00(-0.36%)
Aug 14, 2019 0.0600 0.0600 0.0550 0.0552 279,481 -0.01(-8.46%)
Aug 13, 2019 0.0501 0.0650 0.0449 0.0603 995,334 +0.00(+6.73%)
Aug 12, 2019 0.0598 0.0603 0.0560 0.0565 277,700 -0.00(-0.88%)
Aug 09, 2019 0.0583 0.0650 0.0570 0.0570 191,200 -0.00(-3.88%)
Aug 08, 2019 0.0596 0.0670 0.0593 0.0593 16,804 -0.00(-5.72%)
Aug 07, 2019 0.0611 0.0680 0.0591 0.0629 322,732 +0.00(+2.11%)
Aug 06, 2019 0.0616 0.0690 0.0615 0.0616 108,235 -0.00(-0.96%)
Aug 05, 2019 0.0620 0.0740 0.0610 0.0622 426,903 +0.00(+0.32%)
Aug 02, 2019 0.0610 0.0689 0.0610 0.0620 152,800 -0.00(-4.62%)
Aug 01, 2019 0.0601 0.0689 0.0601 0.0650 215,179 -0.00(-4.27%)
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%)
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.