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 )

0.0172 -0.0048 (-21.82%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 13, 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 (%)
Feb 28, 2022 1.220 1.600 1.200 1.581 92,019 +0.36(+29.59%)
Feb 25, 2022 1.220 1.220 1.190 1.220 10,538 +0.01(+0.83%)
Feb 24, 2022 1.200 1.210 1.100 1.210 51,999 -0.03(-2.02%)
Feb 23, 2022 1.240 1.240 1.200 1.235 22,130 +0.02(+1.23%)
Feb 22, 2022 1.360 1.390 1.210 1.220 96,684 -0.19(-13.48%)
Feb 18, 2022 1.410 0 -0.01(-0.70%)
Feb 17, 2022 1.490 1.490 1.420 1.420 31,810 -0.02(-1.39%)
Feb 16, 2022 1.430 1.440 1.320 1.440 78,834 -0.05(-3.36%)
Feb 15, 2022 1.380 1.490 1.380 1.490 37,657 +0.12(+8.76%)
Feb 14, 2022 1.300 1.430 1.295 1.370 38,239 -0.02(-1.44%)
Feb 11, 2022 1.400 1.500 1.300 1.390 110,191 +0.03(+2.21%)
Feb 10, 2022 1.450 1.500 1.360 1.360 17,137 -0.05(-3.55%)
Feb 09, 2022 1.330 1.410 1.280 1.410 56,784 +0.06(+4.44%)
Feb 08, 2022 1.410 1.420 1.316 1.350 23,347 -0.03(-2.17%)
Feb 07, 2022 1.430 1.430 1.370 1.380 8,875 -0.03(-1.78%)
Feb 04, 2022 1.440 1.440 1.380 1.405 88,918 -0.03(-2.43%)
Feb 03, 2022 1.490 1.430 1.440 20,538 -0.01(-0.69%)
Feb 02, 2022 1.550 1.581 1.440 1.450 59,703 -0.05(-3.33%)
Feb 01, 2022 1.600 1.605 1.460 1.500 29,633 -0.08(-5.06%)
Jan 31, 2022 1.535 1.600 1.510 1.580 18,369 +0.04(+2.60%)
Jan 28, 2022 1.550 1.590 1.450 1.540 38,107 +0.11(+7.69%)
Jan 27, 2022 1.555 1.660 1.400 1.430 85,693 -0.14(-8.92%)
Jan 26, 2022 1.475 1.660 1.460 1.570 51,714 +0.09(+6.44%)
Jan 25, 2022 1.430 1.500 1.430 1.475 41,928 +0.02(+1.37%)
Jan 24, 2022 1.530 1.550 1.200 1.455 159,267 -0.09(-5.83%)
Jan 21, 2022 1.670 1.690 1.530 1.545 43,906 -0.16(-9.12%)
Jan 20, 2022 1.730 1.780 1.690 1.700 19,936 -0.04(-2.30%)
Jan 19, 2022 1.800 1.830 1.720 1.740 12,913 -0.05(-3.06%)
Jan 18, 2022 1.960 1.980 1.750 1.795 79,973 -0.16(-7.95%)
Jan 14, 2022 1.950 0 -0.13(-6.39%)
Jan 13, 2022 2.200 2.200 2.060 2.083 51,972 -0.09(-4.01%)
Jan 12, 2022 1.910 2.170 1.885 2.170 80,513 +0.31(+16.67%)
Jan 11, 2022 1.915 1.930 1.770 1.860 68,705 +0.14(+8.14%)
Jan 10, 2022 1.535 1.750 1.520 1.720 87,771 +0.21(+13.91%)
Jan 07, 2022 1.500 1.545 1.320 1.510 107,693 +0.03(+2.03%)
Jan 06, 2022 1.520 1.520 1.450 1.480 44,244 -0.04(-2.63%)
Jan 05, 2022 1.566 1.600 1.450 1.520 43,498 -0.10(-6.17%)
Jan 04, 2022 1.610 1.640 1.540 1.620 35,830 -0.07(-4.14%)
Jan 03, 2022 1.650 1.860 1.630 1.690 26,914 +0.06(+3.68%)
Dec 31, 2021 1.500 1.650 1.400 1.630 100,621 +0.09(+5.84%)
Dec 30, 2021 1.480 1.640 1.390 1.540 131,232 -0.10(-6.09%)
Dec 29, 2021 1.680 1.700 1.510 1.640 111,288 -0.04(-2.38%)
Dec 28, 2021 1.660 1.700 1.660 1.680 46,373 +0.01(+0.60%)
Dec 27, 2021 1.665 1.870 1.570 1.670 95,097 -0.03(-1.76%)
Dec 23, 2021 1.720 1.720 1.646 1.700 32,841 -0.03(-1.73%)
Dec 22, 2021 1.750 1.760 1.600 1.730 72,294 +0.00(+0.29%)
Dec 21, 2021 1.820 1.830 1.710 1.725 70,463 -0.10(-5.74%)
Dec 20, 2021 1.810 1.870 1.810 1.830 59,162 +0.01(+0.55%)
Dec 17, 2021 1.990 1.990 1.720 1.820 160,409 -0.15(-7.61%)
Dec 16, 2021 1.960 2.100 1.800 1.970 72,297 -0.01(-0.51%)
Dec 15, 2021 2.090 2.136 1.800 1.980 108,266 -0.11(-5.26%)
Dec 14, 2021 2.100 2.100 2.000 2.090 65,327 -0.08(-3.68%)
Dec 13, 2021 2.340 2.340 2.060 2.170 63,867 -0.18(-7.47%)
Dec 10, 2021 2.350 2.400 2.320 2.345 18,007 -0.01(-0.64%)
Dec 09, 2021 2.220 2.460 2.150 2.360 45,764 +0.15(+6.79%)
Dec 08, 2021 2.200 2.220 2.100 2.210 74,502 +0.04(+2.08%)
Dec 07, 2021 2.050 2.220 2.050 2.165 29,311 +0.06(+3.10%)
Dec 06, 2021 2.250 2.360 1.920 2.100 85,833 -0.19(-8.30%)
Dec 03, 2021 2.470 2.570 2.290 2.290 75,451 -0.21(-8.40%)
Dec 02, 2021 2.250 2.740 2.210 2.500 107,694 +0.23(+10.28%)
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.