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 (%)
Jun 30, 2021 2.400 2.500 2.355 2.370 143,712 -0.04(-1.66%)
Jun 29, 2021 2.330 2.450 2.250 2.410 173,982 +0.09(+3.88%)
Jun 28, 2021 2.400 2.400 2.250 2.320 114,551 -0.01(-0.43%)
Jun 25, 2021 2.400 2.430 2.275 2.330 130,085 -0.02(-0.85%)
Jun 24, 2021 2.210 2.350 2.210 2.350 167,592 +0.11(+4.91%)
Jun 23, 2021 2.440 2.440 2.240 2.240 86,568 -0.18(-7.44%)
Jun 22, 2021 2.330 2.440 2.300 2.420 79,197 +0.07(+2.98%)
Jun 21, 2021 2.605 2.700 2.350 2.350 199,042 -0.15(-6.00%)
Jun 18, 2021 2.900 2.900 2.450 2.500 313,523 -0.20(-7.41%)
Jun 17, 2021 3.200 3.200 2.600 2.700 436,794 -0.68(-20.12%)
Jun 16, 2021 2.730 3.700 2.600 3.380 139,445 +0.65(+23.81%)
Jun 15, 2021 2.870 2.870 2.655 2.730 53,549 +0.02(+0.74%)
Jun 14, 2021 3.050 3.080 2.560 2.710 213,038 -0.38(-12.30%)
Jun 11, 2021 3.350 3.350 2.990 3.090 139,178 -0.08(-2.52%)
Jun 10, 2021 3.400 3.400 3.060 3.170 87,690 -0.23(-6.76%)
Jun 09, 2021 3.380 3.520 3.050 3.400 62,846 -0.12(-3.41%)
Jun 08, 2021 3.430 3.600 3.200 3.520 81,462 +0.07(+2.03%)
Jun 07, 2021 3.680 3.750 3.310 3.450 89,625 -0.44(-11.31%)
Jun 04, 2021 3.640 3.970 3.540 3.890 59,941 +0.34(+9.58%)
Jun 03, 2021 3.750 3.850 3.550 3.550 38,768 -0.30(-7.79%)
Jun 02, 2021 3.870 3.870 3.700 3.850 57,687 +0.00(+0.13%)
Jun 01, 2021 4.200 4.200 3.820 3.845 81,798 -0.45(-10.58%)
May 28, 2021 4.560 4.810 4.010 4.300 28,374 -0.49(-10.14%)
May 27, 2021 4.710 4.795 4.560 4.785 7,301 -0.05(-1.03%)
May 26, 2021 4.680 4.850 4.500 4.835 22,467 -0.00(-0.10%)
May 25, 2021 4.990 5.000 4.670 4.840 10,149 -0.16(-3.20%)
May 24, 2021 4.790 5.000 4.695 5.000 23,961 +0.22(+4.60%)
May 21, 2021 3.870 4.920 3.750 4.780 92,513 +0.89(+22.88%)
May 20, 2021 4.200 4.200 3.890 3.890 31,185 -0.11(-2.75%)
May 19, 2021 3.900 4.050 3.900 4.000 22,797 +0.10(+2.56%)
May 18, 2021 4.050 4.190 3.880 3.900 17,401 -0.15(-3.70%)
May 17, 2021 4.150 4.575 4.000 4.050 39,712 -0.15(-3.57%)
May 14, 2021 4.250 4.500 4.020 4.200 20,378 -0.05(-1.18%)
May 13, 2021 4.170 4.980 4.100 4.250 32,341 +0.20(+4.94%)
May 12, 2021 4.500 4.600 4.000 4.050 35,347 -0.46(-10.20%)
May 11, 2021 4.475 4.900 4.450 4.510 20,946 +0.01(+0.22%)
May 10, 2021 4.500 4.800 4.500 4.500 12,024 -0.16(-3.33%)
May 07, 2021 4.800 4.890 4.450 4.655 21,995 -0.17(-3.52%)
May 06, 2021 4.770 4.900 4.300 4.825 40,083 +0.06(+1.15%)
May 05, 2021 4.800 5.040 4.750 4.770 20,606 -0.31(-6.10%)
May 04, 2021 5.100 5.100 4.830 5.080 24,367 -0.02(-0.39%)
May 03, 2021 5.125 5.130 4.850 5.100 32,271 -0.02(-0.39%)
Apr 30, 2021 5.150 5.230 5.010 5.120 12,000 -0.03(-0.58%)
Apr 29, 2021 5.310 5.310 5.020 5.150 13,277 -0.07(-1.29%)
Apr 28, 2021 5.200 5.350 5.100 5.218 11,509 -0.05(-1.00%)
Apr 27, 2021 5.330 5.480 5.200 5.270 10,521 -0.02(-0.38%)
Apr 26, 2021 5.150 5.350 5.000 5.290 14,469 +0.14(+2.72%)
Apr 23, 2021 5.320 5.650 5.150 5.150 20,700 -0.14(-2.65%)
Apr 22, 2021 5.080 5.660 5.000 5.290 11,965 +0.28(+5.59%)
Apr 21, 2021 5.440 5.440 4.850 5.010 28,540 -0.04(-0.79%)
Apr 20, 2021 5.370 5.600 4.750 5.050 57,115 -0.35(-6.48%)
Apr 19, 2021 5.680 5.875 5.200 5.400 43,966 -0.39(-6.74%)
Apr 16, 2021 5.860 6.100 5.700 5.790 25,400 -0.31(-5.08%)
Apr 15, 2021 6.200 6.350 5.850 6.100 33,989 -0.10(-1.61%)
Apr 14, 2021 6.270 6.500 6.020 6.200 26,232 -0.47(-7.05%)
Apr 13, 2021 6.980 7.000 6.270 6.670 14,135 -0.32(-4.58%)
Apr 12, 2021 7.140 7.140 6.670 6.990 38,722 -0.06(-0.85%)
Apr 09, 2021 7.220 7.220 6.675 7.050 40,900 +0.34(+5.07%)
Apr 08, 2021 6.760 6.800 6.270 6.710 36,113 +0.43(+6.85%)
Apr 07, 2021 6.125 6.800 6.000 6.280 47,853 +0.10(+1.62%)
Apr 06, 2021 6.050 6.750 5.950 6.180 68,021 +0.13(+2.15%)
Apr 05, 2021 6.300 6.300 5.700 6.050 63,747 -0.08(-1.31%)
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.