Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logiq Inc (OP: LGIQ )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 12, 2024 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 (%)
Nov 30, 2023 0.0249 0.0280 0.0237 0.0275 575,645 +0.00(+0.00%)
Nov 29, 2023 0.0350 0.0350 0.0256 0.0275 353,432 -0.01(-21.43%)
Nov 28, 2023 0.0358 0.0358 0.0305 0.0350 114,134 -0.00(-10.26%)
Nov 27, 2023 0.0350 0.0399 0.0350 0.0390 429,719 +0.01(+23.81%)
Nov 24, 2023 0.0400 0.0400 0.0305 0.0315 147,833 -0.01(-21.25%)
Nov 22, 2023 0.0295 0.0405 0.0295 0.0400 476,346 +0.01(+35.59%)
Nov 21, 2023 0.0250 0.0310 0.0250 0.0295 156,653 -0.00(-1.34%)
Nov 20, 2023 0.0300 0.0300 0.0240 0.0299 722,425 -0.00(-0.33%)
Nov 17, 2023 0.0181 0.0300 0.0181 0.0300 616,389 +0.01(+53.06%)
Nov 16, 2023 0.0235 0.0235 0.0196 0.0196 961,119 -0.00(-10.91%)
Nov 15, 2023 0.0255 0.0265 0.0220 0.0220 483,870 -0.00(-13.73%)
Nov 14, 2023 0.0240 0.0318 0.0211 0.0255 1,105,776 -0.01(-20.31%)
Nov 13, 2023 0.0400 0.0450 0.0300 0.0320 532,510 -0.01(-20.00%)
Nov 10, 2023 0.0500 0.0500 0.0330 0.0400 1,015,010 +0.00(+11.11%)
Nov 09, 2023 0.0680 0.0740 0.0360 0.0360 820,870 -0.02(-36.84%)
Nov 08, 2023 0.0975 0.0975 0.0500 0.0570 439,240 -0.02(-22.97%)
Nov 07, 2023 0.0805 0.1000 0.0570 0.0740 371,459 -0.03(-26.00%)
Nov 06, 2023 0.1150 0.1150 0.0801 0.1000 259,751 +0.00(+4.17%)
Nov 03, 2023 0.1100 0.1450 0.0711 0.0960 848,001 -0.11(-53.17%)
Nov 02, 2023 0.1675 0.2100 0.1600 0.2050 450,905 +0.04(+21.30%)
Nov 01, 2023 0.2000 0.2095 0.1560 0.1690 236,865 -0.03(-15.71%)
Oct 31, 2023 0.2100 0.2297 0.2000 0.2005 236,095 -0.01(-4.30%)
Oct 30, 2023 0.2195 0.2195 0.2019 0.2095 139,445 -0.00(-1.18%)
Oct 27, 2023 0.2030 0.2190 0.2010 0.2120 95,154 +0.01(+2.91%)
Oct 26, 2023 0.2010 0.2300 0.2010 0.2060 413,389 +0.00(+1.98%)
Oct 25, 2023 0.1800 0.2450 0.1800 0.2020 624,982 +0.03(+14.45%)
Oct 24, 2023 0.1700 0.1800 0.1503 0.1765 186,917 -0.00(-1.40%)
Oct 23, 2023 0.1798 0.1801 0.1627 0.1790 191,647 -0.00(-0.44%)
Oct 20, 2023 0.1500 0.1800 0.1480 0.1798 316,934 +0.02(+12.37%)
Oct 19, 2023 0.1600 0.1700 0.1480 0.1600 83,050 +0.00(+0.00%)
Oct 18, 2023 0.1563 0.1600 0.1476 0.1600 99,081 +0.00(+0.00%)
Oct 17, 2023 0.1799 0.1799 0.1500 0.1600 159,720 -0.01(-5.88%)
Oct 16, 2023 0.1630 0.1700 0.1476 0.1700 123,781 +0.01(+4.29%)
Oct 13, 2023 0.1630 0.1630 0.1525 0.1630 47,211 +0.00(+0.00%)
Oct 12, 2023 0.1618 0.1700 0.1528 0.1630 158,456 -0.01(-4.12%)
Oct 11, 2023 0.1670 0.1758 0.1576 0.1700 150,764 -0.00(-2.30%)
Oct 10, 2023 0.1675 0.1900 0.1598 0.1740 181,791 -0.01(-2.79%)
Oct 09, 2023 0.1890 0.1890 0.1525 0.1790 175,356 -0.01(-5.29%)
Oct 06, 2023 0.1796 0.1890 0.1550 0.1890 144,157 +0.03(+21.94%)
Oct 05, 2023 0.1690 0.1690 0.1500 0.1550 113,517 -0.01(-8.28%)
Oct 04, 2023 0.1699 0.1699 0.1475 0.1690 255,163 -0.00(-0.53%)
Oct 03, 2023 0.2000 0.2000 0.1358 0.1699 304,394 -0.04(-19.10%)
Oct 02, 2023 0.1990 0.2300 0.1990 0.2100 269,737 -0.02(-8.70%)
Sep 29, 2023 0.2400 0.2499 0.2152 0.2300 56,791 -0.01(-4.17%)
Sep 28, 2023 0.2100 0.2400 0.1800 0.2400 109,415 +0.03(+14.83%)
Sep 27, 2023 0.1990 0.2400 0.1911 0.2090 94,571 +0.01(+4.50%)
Sep 26, 2023 0.2100 0.2300 0.1800 0.2000 64,705 -0.02(-9.09%)
Sep 25, 2023 0.2146 0.2300 0.2200 0.2200 81,687 +0.01(+4.76%)
Sep 22, 2023 0.2100 0.2100 0.2000 0.2100 91,361 +0.01(+2.44%)
Sep 21, 2023 0.1935 0.2100 0.1935 0.2050 112,229 +0.01(+3.02%)
Sep 20, 2023 0.2190 0.2200 0.1700 0.1990 199,977 -0.02(-9.13%)
Sep 19, 2023 0.1900 0.2195 0.1701 0.2190 191,083 +0.03(+15.26%)
Sep 18, 2023 0.1920 0.1920 0.1625 0.1900 51,143 -0.01(-5.00%)
Sep 15, 2023 0.2197 0.2197 0.1800 0.2000 92,431 -0.01(-4.76%)
Sep 14, 2023 0.1800 0.2100 0.1800 0.2100 60,212 -0.01(-4.33%)
Sep 13, 2023 0.2196 0.2197 0.1681 0.2195 131,448 +0.01(+5.02%)
Sep 12, 2023 0.2105 0.2106 0.1359 0.2090 527,114 -0.02(-8.33%)
Sep 11, 2023 0.2320 0.2450 0.2162 0.2280 138,909 -0.02(-6.94%)
Sep 08, 2023 0.2450 0.2450 0.2220 0.2450 51,327 +0.01(+4.26%)
Sep 07, 2023 0.2370 0.2450 0.2200 0.2350 112,325 -0.01(-4.08%)
Sep 06, 2023 0.2400 0.2450 0.2197 0.2450 106,004 -0.01(-2.00%)
Sep 05, 2023 0.2570 0.2600 0.2400 0.2500 30,224 -0.01(-4.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.