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 (%)
Sep 30, 2020 0.0100 0.0100 0.0079 0.0079 3,613,329 -0.00(-30.70%)
Sep 29, 2020 0.0150 0.0150 0.0098 0.0114 3,442,920 -0.00(-17.99%)
Sep 28, 2020 0.0120 0.0139 0.0118 0.0139 501,258 +0.00(+15.83%)
Sep 25, 2020 0.0238 0.0238 0.0100 0.0120 2,990,300 -0.01(-45.45%)
Sep 24, 2020 0.0220 0.0220 0.0200 0.0220 160,100 -0.00(-7.56%)
Sep 23, 2020 0.0183 0.0238 0.0183 0.0238 112,000 +0.00(+10.70%)
Sep 22, 2020 0.0233 0.0239 0.0183 0.0215 752,040 -0.00(-6.52%)
Sep 21, 2020 0.0200 0.0232 0.0200 0.0230 277,992 +0.00(+5.50%)
Sep 18, 2020 0.0202 0.0244 0.0202 0.0218 124,400 -0.00(-0.91%)
Sep 17, 2020 0.0201 0.0244 0.0200 0.0220 168,977 +0.00(+0.00%)
Sep 16, 2020 0.0245 0.0245 0.0192 0.0220 119,376 +0.00(+0.92%)
Sep 15, 2020 0.0220 0.0246 0.0190 0.0218 476,204 +0.00(+6.34%)
Sep 14, 2020 0.0210 0.0210 0.0190 0.0205 195,796 -0.00(-2.38%)
Sep 11, 2020 0.0248 0.0248 0.0190 0.0210 192,400 -0.00(-12.50%)
Sep 10, 2020 0.0165 0.0290 0.0165 0.0240 398,228 +0.01(+49.07%)
Sep 09, 2020 0.0160 0.0190 0.0160 0.0161 256,300 -0.00(-8.00%)
Sep 08, 2020 0.0175 0.0190 0.0155 0.0175 110,060 -0.00(-7.89%)
Sep 04, 2020 0.0163 0.0198 0.0155 0.0190 343,600 -0.00(-2.06%)
Sep 03, 2020 0.0225 0.0225 0.0163 0.0194 226,501 -0.00(-3.00%)
Sep 02, 2020 0.0200 0.0214 0.0175 0.0200 369,169 +0.00(+0.00%)
Sep 01, 2020 0.0187 0.0215 0.0187 0.0200 274,250 +0.00(+0.00%)
Aug 31, 2020 0.0214 0.0258 0.0186 0.0200 581,350 -0.00(-6.54%)
Aug 28, 2020 0.0191 0.0214 0.0185 0.0214 174,000 +0.00(+4.90%)
Aug 27, 2020 0.0215 0.0220 0.0191 0.0204 285,351 -0.00(-11.30%)
Aug 26, 2020 0.0235 0.0250 0.0213 0.0230 371,624 +0.00(+7.98%)
Aug 25, 2020 0.0284 0.0287 0.0211 0.0213 986,135 -0.01(-25.78%)
Aug 24, 2020 0.0305 0.0371 0.0287 0.0287 658,317 -0.00(-11.15%)
Aug 21, 2020 0.0400 0.0424 0.0310 0.0323 1,784,000 -0.01(-19.25%)
Aug 20, 2020 0.0289 0.0442 0.0289 0.0400 8,701,374 +0.01(+38.89%)
Aug 19, 2020 0.0089 0.0400 0.0089 0.0288 8,089,283 +0.02(+220.00%)
Aug 18, 2020 0.0120 0.0140 0.0090 0.0090 199,667 -0.00(-10.00%)
Aug 17, 2020 0.0105 0.0105 0.0100 0.0100 60,000 +0.00(+0.00%)
Aug 14, 2020 0.0120 0.0120 0.0086 0.0100 790,700 -0.00(-20.00%)
Aug 12, 2020 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Aug 11, 2020 0.0101 0.0101 0.0100 0.0100 263,000 -0.00(-16.67%)
Aug 10, 2020 0.0110 0.0121 0.0095 0.0120 552,500 +0.00(+9.09%)
Aug 07, 2020 0.0105 0.0120 0.0099 0.0110 383,100 +0.00(+4.76%)
Aug 06, 2020 0.0105 0.0105 0.0105 0.0105 20,350 -0.00(-7.08%)
Aug 05, 2020 0.0120 0.0120 0.0113 0.0113 11,533 -0.00(-5.83%)
Aug 04, 2020 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+9.09%)
Aug 03, 2020 0.0105 0.0110 0.0105 0.0110 15,000 +0.00(+11.11%)
Jul 31, 2020 0.0110 0.0110 0.0099 0.0099 563,800 -0.00(-10.00%)
Jul 30, 2020 0.0113 0.0113 0.0110 0.0110 32,000 -0.00(-2.65%)
Jul 29, 2020 0.0117 0.0117 0.0113 0.0113 32,866 +0.00(+0.00%)
Jul 28, 2020 0.0114 0.0118 0.0110 0.0113 295,566 -0.00(-2.59%)
Jul 27, 2020 0.0109 0.0119 0.0099 0.0116 297,033 +0.00(+6.42%)
Jul 24, 2020 0.0105 0.0112 0.0100 0.0109 278,000 +0.00(+3.81%)
Jul 23, 2020 0.0105 0.0120 0.0105 0.0105 240,034 +0.00(+6.06%)
Jul 22, 2020 0.0118 0.0119 0.0099 0.0099 169,230 +0.00(+0.00%)
Jul 21, 2020 0.0106 0.0107 0.0099 0.0099 627,488 -0.00(-8.33%)
Jul 20, 2020 0.0107 0.0112 0.0101 0.0108 420,023 -0.00(-2.70%)
Jul 17, 2020 0.0117 0.0118 0.0095 0.0111 89,800 +0.00(+7.77%)
Jul 16, 2020 0.0089 0.0103 0.0089 0.0103 30,066 +0.00(+1.98%)
Jul 15, 2020 0.0119 0.0119 0.0100 0.0101 748,000 -0.00(-14.41%)
Jul 14, 2020 0.0130 0.0130 0.0118 0.0118 27,079 +0.00(+7.27%)
Jul 13, 2020 0.0140 0.0140 0.0105 0.0110 204,354 -0.00(-21.43%)
Jul 10, 2020 0.0120 0.0140 0.0113 0.0140 111,700 +0.00(+16.67%)
Jul 09, 2020 0.0108 0.0120 0.0106 0.0120 427,650 +0.00(+0.00%)
Jul 08, 2020 0.0106 0.0120 0.0106 0.0120 119,916 -0.00(-7.69%)
Jul 07, 2020 0.0105 0.0130 0.0100 0.0130 199,808 +0.00(+6.56%)
Jul 06, 2020 0.0128 0.0128 0.0121 0.0122 10,546 -0.00(-12.86%)
Jul 02, 2020 0.0125 0.0140 0.0120 0.0140 98,400 +0.00(+0.72%)
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.