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 (%)
Apr 30, 2021 0.0080 0.0080 0.0064 0.0065 15,456,500 -0.00(-7.14%)
Apr 29, 2021 0.0080 0.0080 0.0063 0.0070 8,750,069 +0.00(+1.45%)
Apr 28, 2021 0.0078 0.0078 0.0060 0.0069 24,213,814 -0.00(-1.43%)
Apr 27, 2021 0.0094 0.0099 0.0068 0.0070 18,837,688 -0.00(-22.22%)
Apr 26, 2021 0.0095 0.0107 0.0082 0.0090 3,133,360 -0.00(-3.23%)
Apr 23, 2021 0.0092 0.0093 0.0076 0.0093 20,453,400 +0.00(+16.25%)
Apr 22, 2021 0.0090 0.0095 0.0080 0.0080 15,561,794 -0.00(-5.88%)
Apr 21, 2021 0.0110 0.0110 0.0080 0.0085 19,963,696 -0.00(-20.56%)
Apr 20, 2021 0.0165 0.0168 0.0094 0.0107 11,581,660 -0.01(-33.54%)
Apr 19, 2021 0.0200 0.0200 0.0160 0.0161 5,740,545 -0.00(-19.50%)
Apr 16, 2021 0.0236 0.0275 0.0196 0.0200 3,860,000 -0.00(-14.89%)
Apr 15, 2021 0.0190 0.0266 0.0189 0.0235 1,680,395 +0.00(+23.68%)
Apr 14, 2021 0.0280 0.0280 0.0171 0.0190 1,450,211 -0.01(-24.00%)
Apr 13, 2021 0.0200 0.0290 0.0190 0.0250 8,782,990 +0.01(+56.25%)
Apr 12, 2021 0.0108 0.0198 0.0108 0.0160 5,501,600 +0.00(+24.03%)
Apr 09, 2021 0.0107 0.0129 0.0107 0.0129 11,100 -0.00(-2.27%)
Apr 08, 2021 0.0123 0.0132 0.0105 0.0132 480,896 +0.00(+2.33%)
Apr 07, 2021 0.0130 0.0135 0.0101 0.0129 221,715 +0.00(+7.50%)
Apr 06, 2021 0.0108 0.0132 0.0095 0.0120 2,297,995 +0.00(+14.29%)
Apr 05, 2021 0.0105 0.0110 0.0105 0.0105 112,215 +0.00(+0.00%)
Apr 01, 2021 0.0099 0.0105 0.0083 0.0105 959,500 +0.00(+19.32%)
Mar 31, 2021 0.0078 0.0088 0.0078 0.0088 521,831 +0.00(+10.00%)
Mar 30, 2021 0.0081 0.0085 0.0078 0.0080 2,804,547 -0.00(-8.05%)
Mar 29, 2021 0.0083 0.0087 0.0080 0.0087 397,500 +0.00(+8.75%)
Mar 26, 2021 0.0080 0.0083 0.0080 0.0080 1,544,400 +0.00(+1.27%)
Mar 25, 2021 0.0080 0.0087 0.0078 0.0079 4,637,374 -0.00(-1.25%)
Mar 24, 2021 0.0088 0.0088 0.0080 0.0080 48,444 +0.00(+0.00%)
Mar 23, 2021 0.0089 0.0092 0.0080 0.0080 241,428 -0.00(-13.04%)
Mar 22, 2021 0.0092 0.0092 0.0085 0.0092 6,300 +0.00(+1.10%)
Mar 19, 2021 0.0091 0.0097 0.0084 0.0091 164,300 +0.00(+7.06%)
Mar 18, 2021 0.0090 0.0090 0.0085 0.0085 7,860 -0.00(-4.49%)
Mar 17, 2021 0.0088 0.0089 0.0083 0.0089 210,000 -0.00(-6.32%)
Mar 16, 2021 0.0090 0.0103 0.0090 0.0095 1,204,713 +0.00(+6.74%)
Mar 15, 2021 0.0100 0.0100 0.0082 0.0089 595,700 -0.00(-9.18%)
Mar 12, 2021 0.0105 0.0105 0.0080 0.0098 317,400 +0.00(+3.16%)
Mar 11, 2021 0.0077 0.0119 0.0077 0.0095 5,518,631 +0.00(+0.00%)
Mar 10, 2021 0.0095 0.0095 0.0095 0.0095 2,734 +0.00(+0.00%)
Mar 09, 2021 0.0095 0.0095 0.0080 0.0095 31,000 +0.00(+0.00%)
Mar 08, 2021 0.0080 0.0095 0.0075 0.0095 227,774 +0.00(+26.67%)
Mar 05, 2021 0.0076 0.0080 0.0073 0.0075 1,015,000 -0.00(-2.60%)
Mar 04, 2021 0.0110 0.0110 0.0075 0.0077 851,462 -0.00(-14.44%)
Mar 03, 2021 0.0090 0.0095 0.0085 0.0090 36,972 +0.00(+0.00%)
Mar 02, 2021 0.0095 0.0100 0.0085 0.0090 673,740 -0.00(-5.26%)
Mar 01, 2021 0.0095 0.0103 0.0091 0.0095 365,304 -0.00(-5.00%)
Feb 26, 2021 0.0099 0.0100 0.0095 0.0100 152,500 +0.00(+5.26%)
Feb 25, 2021 0.0101 0.0120 0.0090 0.0095 2,403,748 -0.00(-5.00%)
Feb 24, 2021 0.0100 0.0120 0.0093 0.0100 1,383,970 +0.00(+0.00%)
Feb 23, 2021 0.0100 0.0100 0.0096 0.0100 384,989 +0.00(+5.26%)
Feb 22, 2021 0.0102 0.0102 0.0095 0.0095 6,386,739 -0.00(-4.04%)
Feb 19, 2021 0.0100 0.0100 0.0096 0.0099 492,800 -0.00(-1.00%)
Feb 18, 2021 0.0100 0.0115 0.0099 0.0100 4,119,168 +0.00(+0.00%)
Feb 17, 2021 0.0095 0.0110 0.0094 0.0100 483,795 +0.00(+5.26%)
Feb 16, 2021 0.0120 0.0120 0.0093 0.0095 1,182,045 -0.00(-12.04%)
Feb 12, 2021 0.0110 0.0130 0.0104 0.0108 597,400 -0.00(-1.82%)
Feb 11, 2021 0.0105 0.0130 0.0105 0.0110 250,019 +0.00(+4.76%)
Feb 10, 2021 0.0105 0.0130 0.0105 0.0105 2,853,757 +0.00(+2.94%)
Feb 09, 2021 0.0101 0.0110 0.0092 0.0102 105,872 -0.00(-7.27%)
Feb 08, 2021 0.0110 0.0110 0.0090 0.0110 3,035,732 +0.00(+0.00%)
Feb 05, 2021 0.0114 0.0114 0.0079 0.0110 2,885,000 +0.00(+10.00%)
Feb 04, 2021 0.0080 0.0100 0.0075 0.0100 9,071,536 +0.00(+25.00%)
Feb 03, 2021 0.0095 0.0100 0.0075 0.0080 3,174,781 -0.00(-15.79%)
Feb 02, 2021 0.0149 0.0149 0.0091 0.0095 3,354,623 -0.00(-32.14%)
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.