News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

LGBTQ Loyalty Holdings, Inc. (LFAP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0006

0.0000

(0.00%)

At close: 03:11PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	0.0005	0.0006	0.0005	0.0006	0.0006	5,173,750
06 Oct 2022	0.0006	0.0006	0.0006	0.0006	0.0006	1,320,000
05 Oct 2022	0.0005	0.0005	0.0005	0.0005	0.0005	71,400
04 Oct 2022	0.0005	0.0006	0.0005	0.0006	0.0006	1,070,700
03 Oct 2022	0.0006	0.0006	0.0006	0.0006	0.0006	9,000
30 Sept 2022	0.0006	0.0006	0.0006	0.0006	0.0006	1,000,000
29 Sept 2022	0.0005	0.0006	0.0005	0.0005	0.0005	4,218,400
28 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	2,060,000
27 Sept 2022	0.0005	0.0005	0.0005	0.0005	0.0005	440,100
26 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	1,736,300
23 Sept 2022	0.0006	0.0007	0.0005	0.0006	0.0006	10,392,700
22 Sept 2022	0.0006	0.0006	0.0004	0.0006	0.0006	15,204,200
21 Sept 2022	0.0006	0.0007	0.0006	0.0007	0.0007	2,169,300
20 Sept 2022	0.0006	0.0006	0.0006	0.0006	0.0006	7,750,300
19 Sept 2022	0.0006	0.0007	0.0006	0.0007	0.0007	532,700
16 Sept 2022	0.0007	0.0007	0.0006	0.0006	0.0006	1,642,000
15 Sept 2022	0.0006	0.0006	0.0006	0.0006	0.0006	2,020,800
14 Sept 2022	0.0007	0.0007	0.0007	0.0007	0.0007	10,000
13 Sept 2022	0.0006	0.0007	0.0006	0.0007	0.0007	3,832,000
12 Sept 2022	0.0006	0.0006	0.0006	0.0006	0.0006	43,700
09 Sept 2022	0.0007	0.0007	0.0006	0.0006	0.0006	330,100
08 Sept 2022	0.0007	0.0007	0.0006	0.0007	0.0007	1,111,100
07 Sept 2022	0.0007	0.0007	0.0007	0.0007	0.0007	1,992,400
06 Sept 2022	0.0007	0.0007	0.0006	0.0006	0.0006	4,764,000
02 Sept 2022	0.0007	0.0007	0.0007	0.0007	0.0007	1,645,000
01 Sept 2022	0.0007	0.0007	0.0006	0.0007	0.0007	6,113,400
31 Aug 2022	0.0007	0.0008	0.0007	0.0007	0.0007	19,472,900
30 Aug 2022	0.0007	0.0007	0.0007	0.0007	0.0007	210,200
29 Aug 2022	0.0007	0.0008	0.0007	0.0007	0.0007	1,651,000
26 Aug 2022	0.0008	0.0008	0.0008	0.0008	0.0008	10,000
25 Aug 2022	0.0008	0.0008	0.0007	0.0007	0.0007	1,000,000
24 Aug 2022	0.0007	0.0007	0.0007	0.0007	0.0007	498,200
23 Aug 2022	0.0007	0.0007	0.0007	0.0007	0.0007	5,504,000
22 Aug 2022	0.0008	0.0008	0.0008	0.0008	0.0008	1,000,100
19 Aug 2022	0.0008	0.0008	0.0007	0.0008	0.0008	4,925,000
18 Aug 2022	0.0007	0.0009	0.0007	0.0007	0.0007	3,754,300
17 Aug 2022	0.0008	0.0008	0.0007	0.0007	0.0007	3,337,300
16 Aug 2022	0.0009	0.0009	0.0007	0.0008	0.0008	5,352,000
15 Aug 2022	0.0008	0.0009	0.0008	0.0009	0.0009	9,613,500
12 Aug 2022	0.0008	0.0008	0.0008	0.0008	0.0008	11,843,400
11 Aug 2022	0.0007	0.0009	0.0007	0.0008	0.0008	14,110,000
10 Aug 2022	0.0009	0.0009	0.0007	0.0008	0.0008	28,328,000
09 Aug 2022	0.0010	0.0010	0.0008	0.0009	0.0009	6,553,200
08 Aug 2022	0.0009	0.0010	0.0009	0.0010	0.0010	14,163,200
05 Aug 2022	0.0008	0.0010	0.0008	0.0009	0.0009	69,885,000
04 Aug 2022	0.0007	0.0008	0.0007	0.0007	0.0007	2,646,700
03 Aug 2022	0.0007	0.0008	0.0007	0.0007	0.0007	12,681,100
02 Aug 2022	0.0007	0.0008	0.0007	0.0008	0.0008	12,181,000
01 Aug 2022	0.0008	0.0008	0.0007	0.0007	0.0007	8,531,600
29 July 2022	0.0007	0.0008	0.0007	0.0008	0.0008	8,300,400
28 July 2022	0.0007	0.0008	0.0007	0.0007	0.0007	6,526,400
27 July 2022	0.0007	0.0008	0.0007	0.0007	0.0007	7,322,000
26 July 2022	0.0008	0.0008	0.0007	0.0008	0.0008	17,350,500
25 July 2022	0.0008	0.0009	0.0008	0.0008	0.0008	12,861,000
22 July 2022	0.0009	0.0009	0.0008	0.0009	0.0009	3,122,900
21 July 2022	0.0008	0.0009	0.0008	0.0008	0.0008	12,044,200
20 July 2022	0.0008	0.0009	0.0008	0.0009	0.0009	13,602,700
19 July 2022	0.0009	0.0009	0.0008	0.0008	0.0008	11,817,000
18 July 2022	0.0009	0.0009	0.0008	0.0008	0.0008	14,798,900
15 July 2022	0.0009	0.0009	0.0008	0.0008	0.0008	9,747,800
14 July 2022	0.0009	0.0010	0.0008	0.0010	0.0010	8,240,300
13 July 2022	0.0009	0.0010	0.0008	0.0009	0.0009	16,687,800
12 July 2022	0.0008	0.0010	0.0008	0.0009	0.0009	19,543,800
11 July 2022	0.0009	0.0009	0.0008	0.0008	0.0008	6,086,300
08 July 2022	0.0009	0.0009	0.0008	0.0008	0.0008	18,998,600
07 July 2022	0.0009	0.0009	0.0008	0.0009	0.0009	3,423,600
06 July 2022	0.0008	0.0009	0.0008	0.0009	0.0009	1,529,500
05 July 2022	0.0008	0.0008	0.0008	0.0008	0.0008	2,582,000
01 July 2022	0.0008	0.0009	0.0008	0.0008	0.0008	28,213,600
30 June 2022	0.0009	0.0009	0.0008	0.0008	0.0008	14,878,600
29 June 2022	0.0010	0.0010	0.0008	0.0009	0.0009	17,838,500
28 June 2022	0.0011	0.0011	0.0009	0.0009	0.0009	36,369,600
27 June 2022	0.0011	0.0012	0.0010	0.0011	0.0011	34,846,900
24 June 2022	0.0009	0.0013	0.0008	0.0011	0.0011	121,429,400
23 June 2022	0.0009	0.0010	0.0009	0.0009	0.0009	14,452,800
22 June 2022	0.0010	0.0010	0.0009	0.0009	0.0009	3,807,200
21 June 2022	0.0009	0.0011	0.0008	0.0010	0.0010	22,283,200
17 June 2022	0.0008	0.0009	0.0008	0.0008	0.0008	6,352,700
16 June 2022	0.0008	0.0009	0.0008	0.0009	0.0009	7,211,200
15 June 2022	0.0008	0.0009	0.0007	0.0008	0.0008	20,008,900
14 June 2022	0.0009	0.0010	0.0008	0.0009	0.0009	38,313,200
13 June 2022	0.0011	0.0011	0.0008	0.0009	0.0009	35,877,400
10 June 2022	0.0010	0.0011	0.0009	0.0011	0.0011	47,340,000
09 June 2022	0.0012	0.0013	0.0010	0.0011	0.0011	12,081,100
08 June 2022	0.0013	0.0013	0.0011	0.0011	0.0011	30,020,700
07 June 2022	0.0013	0.0014	0.0012	0.0013	0.0013	22,069,700
06 June 2022	0.0015	0.0015	0.0013	0.0014	0.0014	24,400,600
03 June 2022	0.0016	0.0017	0.0014	0.0015	0.0015	16,227,900
02 June 2022	0.0016	0.0016	0.0014	0.0015	0.0015	15,357,200
01 June 2022	0.0014	0.0016	0.0013	0.0016	0.0016	39,481,100
31 May 2022	0.0015	0.0017	0.0013	0.0015	0.0015	32,943,100
27 May 2022	0.0014	0.0018	0.0012	0.0014	0.0014	42,687,600
26 May 2022	0.0016	0.0016	0.0014	0.0014	0.0014	3,708,400
25 May 2022	0.0013	0.0016	0.0013	0.0016	0.0016	7,364,500
24 May 2022	0.0013	0.0014	0.0013	0.0013	0.0013	3,200,000
23 May 2022	0.0013	0.0014	0.0013	0.0014	0.0014	7,237,700
20 May 2022	0.0014	0.0014	0.0012	0.0013	0.0013	3,542,500
19 May 2022	0.0014	0.0014	0.0013	0.0013	0.0013	4,510,000
18 May 2022	0.0012	0.0014	0.0012	0.0014	0.0014	6,110,400
17 May 2022	0.0012	0.0013	0.0012	0.0012	0.0012	3,680,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,712.83-882.67(-2.79%)

News that makes you smarter and richer... For free.

LGBTQ Loyalty Holdings, Inc. (LFAP)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,712.83
-882.67(-2.79%)