Australia markets closed

LGBTQ Loyalty Holdings, Inc. (LFAP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00060.0000 (0.00%)
At close: 03:11PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.00050.00060.00050.00060.00065,173,750
06 Oct 20220.00060.00060.00060.00060.00061,320,000
05 Oct 20220.00050.00050.00050.00050.000571,400
04 Oct 20220.00050.00060.00050.00060.00061,070,700
03 Oct 20220.00060.00060.00060.00060.00069,000
30 Sept 20220.00060.00060.00060.00060.00061,000,000
29 Sept 20220.00050.00060.00050.00050.00054,218,400
28 Sept 20220.00050.00060.00050.00060.00062,060,000
27 Sept 20220.00050.00050.00050.00050.0005440,100
26 Sept 20220.00050.00060.00050.00060.00061,736,300
23 Sept 20220.00060.00070.00050.00060.000610,392,700
22 Sept 20220.00060.00060.00040.00060.000615,204,200
21 Sept 20220.00060.00070.00060.00070.00072,169,300
20 Sept 20220.00060.00060.00060.00060.00067,750,300
19 Sept 20220.00060.00070.00060.00070.0007532,700
16 Sept 20220.00070.00070.00060.00060.00061,642,000
15 Sept 20220.00060.00060.00060.00060.00062,020,800
14 Sept 20220.00070.00070.00070.00070.000710,000
13 Sept 20220.00060.00070.00060.00070.00073,832,000
12 Sept 20220.00060.00060.00060.00060.000643,700
09 Sept 20220.00070.00070.00060.00060.0006330,100
08 Sept 20220.00070.00070.00060.00070.00071,111,100
07 Sept 20220.00070.00070.00070.00070.00071,992,400
06 Sept 20220.00070.00070.00060.00060.00064,764,000
02 Sept 20220.00070.00070.00070.00070.00071,645,000
01 Sept 20220.00070.00070.00060.00070.00076,113,400
31 Aug 20220.00070.00080.00070.00070.000719,472,900
30 Aug 20220.00070.00070.00070.00070.0007210,200
29 Aug 20220.00070.00080.00070.00070.00071,651,000
26 Aug 20220.00080.00080.00080.00080.000810,000
25 Aug 20220.00080.00080.00070.00070.00071,000,000
24 Aug 20220.00070.00070.00070.00070.0007498,200
23 Aug 20220.00070.00070.00070.00070.00075,504,000
22 Aug 20220.00080.00080.00080.00080.00081,000,100
19 Aug 20220.00080.00080.00070.00080.00084,925,000
18 Aug 20220.00070.00090.00070.00070.00073,754,300
17 Aug 20220.00080.00080.00070.00070.00073,337,300
16 Aug 20220.00090.00090.00070.00080.00085,352,000
15 Aug 20220.00080.00090.00080.00090.00099,613,500
12 Aug 20220.00080.00080.00080.00080.000811,843,400
11 Aug 20220.00070.00090.00070.00080.000814,110,000
10 Aug 20220.00090.00090.00070.00080.000828,328,000
09 Aug 20220.00100.00100.00080.00090.00096,553,200
08 Aug 20220.00090.00100.00090.00100.001014,163,200
05 Aug 20220.00080.00100.00080.00090.000969,885,000
04 Aug 20220.00070.00080.00070.00070.00072,646,700
03 Aug 20220.00070.00080.00070.00070.000712,681,100
02 Aug 20220.00070.00080.00070.00080.000812,181,000
01 Aug 20220.00080.00080.00070.00070.00078,531,600
29 July 20220.00070.00080.00070.00080.00088,300,400
28 July 20220.00070.00080.00070.00070.00076,526,400
27 July 20220.00070.00080.00070.00070.00077,322,000
26 July 20220.00080.00080.00070.00080.000817,350,500
25 July 20220.00080.00090.00080.00080.000812,861,000
22 July 20220.00090.00090.00080.00090.00093,122,900
21 July 20220.00080.00090.00080.00080.000812,044,200
20 July 20220.00080.00090.00080.00090.000913,602,700
19 July 20220.00090.00090.00080.00080.000811,817,000
18 July 20220.00090.00090.00080.00080.000814,798,900
15 July 20220.00090.00090.00080.00080.00089,747,800
14 July 20220.00090.00100.00080.00100.00108,240,300
13 July 20220.00090.00100.00080.00090.000916,687,800
12 July 20220.00080.00100.00080.00090.000919,543,800
11 July 20220.00090.00090.00080.00080.00086,086,300
08 July 20220.00090.00090.00080.00080.000818,998,600
07 July 20220.00090.00090.00080.00090.00093,423,600
06 July 20220.00080.00090.00080.00090.00091,529,500
05 July 20220.00080.00080.00080.00080.00082,582,000
01 July 20220.00080.00090.00080.00080.000828,213,600
30 June 20220.00090.00090.00080.00080.000814,878,600
29 June 20220.00100.00100.00080.00090.000917,838,500
28 June 20220.00110.00110.00090.00090.000936,369,600
27 June 20220.00110.00120.00100.00110.001134,846,900
24 June 20220.00090.00130.00080.00110.0011121,429,400
23 June 20220.00090.00100.00090.00090.000914,452,800
22 June 20220.00100.00100.00090.00090.00093,807,200
21 June 20220.00090.00110.00080.00100.001022,283,200
17 June 20220.00080.00090.00080.00080.00086,352,700
16 June 20220.00080.00090.00080.00090.00097,211,200
15 June 20220.00080.00090.00070.00080.000820,008,900
14 June 20220.00090.00100.00080.00090.000938,313,200
13 June 20220.00110.00110.00080.00090.000935,877,400
10 June 20220.00100.00110.00090.00110.001147,340,000
09 June 20220.00120.00130.00100.00110.001112,081,100
08 June 20220.00130.00130.00110.00110.001130,020,700
07 June 20220.00130.00140.00120.00130.001322,069,700
06 June 20220.00150.00150.00130.00140.001424,400,600
03 June 20220.00160.00170.00140.00150.001516,227,900
02 June 20220.00160.00160.00140.00150.001515,357,200
01 June 20220.00140.00160.00130.00160.001639,481,100
31 May 20220.00150.00170.00130.00150.001532,943,100
27 May 20220.00140.00180.00120.00140.001442,687,600
26 May 20220.00160.00160.00140.00140.00143,708,400
25 May 20220.00130.00160.00130.00160.00167,364,500
24 May 20220.00130.00140.00130.00130.00133,200,000
23 May 20220.00130.00140.00130.00140.00147,237,700
20 May 20220.00140.00140.00120.00130.00133,542,500
19 May 20220.00140.00140.00130.00130.00134,510,000
18 May 20220.00120.00140.00120.00140.00146,110,400
17 May 20220.00120.00130.00120.00120.00123,680,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...