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 +0.0034 (+18.28%)
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 (%)
Sep 30, 2021 3.230 3.400 3.230 3.390 40,037 +0.19(+5.93%)
Sep 29, 2021 3.250 3.300 3.130 3.200 60,515 -0.10(-3.03%)
Sep 28, 2021 3.580 3.540 3.280 3.300 39,812 -0.24(-6.78%)
Sep 27, 2021 3.500 3.610 3.460 3.540 69,420 +0.04(+1.15%)
Sep 24, 2021 3.400 3.585 3.400 3.500 36,146 +0.04(+1.15%)
Sep 23, 2021 3.500 3.780 3.400 3.460 86,209 -0.07(-1.98%)
Sep 22, 2021 3.540 3.780 3.500 3.530 126,375 +0.01(+0.43%)
Sep 21, 2021 3.350 3.590 3.240 3.515 113,438 +0.49(+16.01%)
Sep 20, 2021 3.020 3.285 2.960 3.030 67,738 -0.07(-2.26%)
Sep 17, 2021 3.230 3.400 3.100 3.100 15,927 -0.02(-0.64%)
Sep 16, 2021 3.020 3.290 3.020 3.120 47,773 +0.10(+3.31%)
Sep 15, 2021 3.520 3.520 3.020 3.020 74,036 -0.49(-13.96%)
Sep 14, 2021 3.600 3.610 3.220 3.510 87,619 +0.04(+1.15%)
Sep 13, 2021 3.600 3.600 3.450 3.470 27,182 +0.02(+0.58%)
Sep 10, 2021 3.630 3.820 3.350 3.450 76,507 -0.18(-4.96%)
Sep 09, 2021 3.505 3.670 3.352 3.630 55,485 +0.15(+4.31%)
Sep 08, 2021 3.550 3.600 3.390 3.480 48,092 -0.01(-0.29%)
Sep 07, 2021 3.800 3.900 3.400 3.490 96,636 -0.30(-7.92%)
Sep 03, 2021 3.900 3.900 3.540 3.790 77,583 -0.18(-4.53%)
Sep 02, 2021 4.100 4.120 3.890 3.970 79,022 -0.12(-2.93%)
Sep 01, 2021 3.970 4.130 3.930 4.090 91,632 +0.16(+4.07%)
Aug 31, 2021 3.680 4.090 3.680 3.930 120,440 +0.16(+4.24%)
Aug 30, 2021 3.500 4.200 3.450 3.770 149,064 +0.34(+9.91%)
Aug 27, 2021 3.120 3.500 3.120 3.430 63,848 +0.09(+2.69%)
Aug 26, 2021 3.330 3.370 3.290 3.340 67,717 +0.00(+0.00%)
Aug 25, 2021 3.180 3.380 3.110 3.340 90,575 +0.17(+5.33%)
Aug 24, 2021 3.130 3.200 3.110 3.171 38,710 +0.00(+0.03%)
Aug 23, 2021 3.140 3.250 3.110 3.170 66,249 +0.06(+1.93%)
Aug 20, 2021 3.000 3.120 3.000 3.110 42,455 +0.04(+1.30%)
Aug 19, 2021 3.100 3.140 3.040 3.070 139,921 -0.04(-1.29%)
Aug 18, 2021 3.130 3.170 3.100 3.110 73,916 -0.02(-0.64%)
Aug 17, 2021 3.120 3.250 3.100 3.130 80,181 -0.06(-1.88%)
Aug 16, 2021 3.215 3.215 3.120 3.190 34,755 -0.01(-0.31%)
Aug 13, 2021 3.420 3.420 3.150 3.200 50,543 +0.05(+1.59%)
Aug 12, 2021 3.190 3.260 3.140 3.150 62,103 -0.01(-0.32%)
Aug 11, 2021 2.870 3.310 2.870 3.160 92,033 +0.32(+11.27%)
Aug 10, 2021 2.700 2.880 2.700 2.840 24,461 +0.14(+5.19%)
Aug 09, 2021 2.860 2.950 2.450 2.700 62,925 -0.17(-5.92%)
Aug 06, 2021 2.980 3.000 2.830 2.870 78,631 -0.05(-1.71%)
Aug 05, 2021 3.000 3.070 2.910 2.920 65,119 -0.11(-3.66%)
Aug 04, 2021 3.172 3.230 2.960 3.031 68,833 -0.12(-3.78%)
Aug 03, 2021 3.250 3.300 3.070 3.150 81,563 -0.11(-3.37%)
Aug 02, 2021 3.256 3.270 3.183 3.260 72,773 +0.01(+0.31%)
Jul 30, 2021 3.090 3.300 3.060 3.250 153,845 +0.13(+4.17%)
Jul 29, 2021 3.430 3.430 2.970 3.120 214,354 -0.18(-5.45%)
Jul 28, 2021 3.000 3.420 2.960 3.300 194,022 +0.28(+9.18%)
Jul 27, 2021 2.600 3.081 2.600 3.022 262,769 +0.43(+16.70%)
Jul 26, 2021 2.410 2.890 2.380 2.590 128,040 +0.21(+8.82%)
Jul 23, 2021 2.220 2.380 2.100 2.380 68,147 +0.16(+7.21%)
Jul 22, 2021 2.250 2.300 2.030 2.220 29,474 -0.02(-0.89%)
Jul 21, 2021 2.200 2.350 2.200 2.240 14,137 +0.02(+0.90%)
Jul 20, 2021 2.360 2.360 2.220 2.220 43,443 -0.11(-4.72%)
Jul 19, 2021 2.400 2.400 2.270 2.330 27,043 -0.05(-2.10%)
Jul 16, 2021 2.200 2.390 2.200 2.380 63,299 +0.19(+8.68%)
Jul 15, 2021 2.030 2.393 2.030 2.190 113,948 -0.10(-4.37%)
Jul 14, 2021 2.300 2.350 2.190 2.290 61,255 -0.02(-0.87%)
Jul 13, 2021 2.250 2.400 2.250 2.310 34,131 +0.00(+0.00%)
Jul 12, 2021 2.440 2.440 2.300 2.310 44,964 +0.01(+0.43%)
Jul 09, 2021 2.280 2.400 2.210 2.300 49,901 +0.03(+1.32%)
Jul 08, 2021 2.250 2.330 2.250 2.270 44,225 +0.02(+0.89%)
Jul 07, 2021 2.390 2.390 2.250 2.250 70,879 -0.15(-6.25%)
Jul 06, 2021 2.430 2.430 2.350 2.400 70,907 -0.04(-1.64%)
Jul 02, 2021 2.410 2.450 2.400 2.440 60,474 +0.02(+0.83%)
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.