Australia markets close in 1 hour 3 minutes

LGBTQ Loyalty Holdings, Inc. (LFAP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00040.0000 (0.00%)
At close: 03:59PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.00050.00050.00040.00040.00041,776,900
03 Feb 20230.00040.00040.00040.00040.0004600
02 Feb 20230.00050.00050.00050.00050.0005-
01 Feb 20230.00050.00050.00050.00050.000540,000
31 Jan 20230.00050.00050.00050.00050.0005-
30 Jan 20230.00050.00050.00050.00050.00051,370,000
27 Jan 20230.00050.00050.00050.00050.0005-
26 Jan 20230.00050.00050.00050.00050.0005400,000
25 Jan 20230.00050.00050.00050.00050.0005110,000
24 Jan 20230.00050.00050.00040.00050.00051,235,200
23 Jan 20230.00040.00050.00040.00040.00045,933,600
20 Jan 20230.00050.00050.00040.00040.0004240,000
19 Jan 20230.00030.00040.00030.00030.00031,927,700
18 Jan 20230.00030.00040.00030.00040.00047,902,600
17 Jan 20230.00040.00040.00030.00030.00033,491,500
13 Jan 20230.00040.00040.00040.00040.0004-
12 Jan 20230.00040.00040.00040.00040.00043,000
11 Jan 20230.00040.00040.00040.00040.0004100
10 Jan 20230.00040.00040.00040.00040.0004-
09 Jan 20230.00030.00040.00030.00040.00041,428,000
06 Jan 20230.00030.00030.00030.00030.0003-
05 Jan 20230.00030.00030.00030.00030.0003-
04 Jan 20230.00030.00030.00030.00030.0003400,000
03 Jan 20230.00030.00040.00030.00040.00041,405,400
30 Dec 20220.00050.00050.00040.00040.0004905,100
29 Dec 20220.00050.00050.00040.00040.00041,686,000
28 Dec 20220.00050.00050.00040.00040.00043,640,000
27 Dec 20220.00040.00040.00040.00040.00044,191,400
23 Dec 20220.00040.00040.00040.00040.00044,223,300
22 Dec 20220.00040.00050.00040.00040.0004190,000
21 Dec 20220.00040.00050.00040.00050.00053,021,000
20 Dec 20220.00040.00050.00040.00050.0005613,900
19 Dec 20220.00040.00050.00040.00040.000423,201,200
16 Dec 20220.00040.00050.00040.00050.0005222,100
15 Dec 20220.00050.00050.00040.00040.00043,088,300
14 Dec 20220.00050.00050.00040.00040.0004259,900
13 Dec 20220.00050.00050.00050.00050.00055,000,000
12 Dec 20220.00050.00050.00040.00040.00041,422,000
09 Dec 20220.00050.00050.00050.00050.000511,075,300
08 Dec 20220.00040.00050.00040.00050.000582,700
07 Dec 20220.00040.00050.00040.00050.00058,520,200
06 Dec 20220.00050.00050.00040.00040.0004502,000
05 Dec 20220.00050.00060.00050.00050.0005178,200
02 Dec 20220.00050.00050.00050.00050.0005550,000
01 Dec 20220.00050.00060.00050.00050.000511,221,600
30 Nov 20220.00050.00060.00050.00050.00051,193,900
29 Nov 20220.00060.00070.00060.00060.00064,755,400
28 Nov 20220.00060.00070.00060.00070.0007136,600
25 Nov 20220.00060.00070.00060.00070.0007150,300
23 Nov 20220.00060.00070.00060.00070.0007376,000
22 Nov 20220.00070.00070.00060.00070.00071,494,300
21 Nov 20220.00070.00080.00050.00070.000710,037,400
18 Nov 20220.00050.00070.00050.00070.000739,615,300
17 Nov 20220.00050.00050.00040.00050.00054,279,500
16 Nov 20220.00040.00040.00030.00030.0003948,200
15 Nov 20220.00040.00040.00040.00040.0004305,500
14 Nov 20220.00040.00050.00030.00040.00041,387,700
11 Nov 20220.00040.00040.00040.00040.0004-
10 Nov 20220.00050.00050.00040.00040.0004122,500
09 Nov 20220.00040.00050.00040.00040.00047,853,000
08 Nov 20220.00050.00050.00050.00050.0005244,000
07 Nov 20220.00040.00050.00040.00050.0005780,000
04 Nov 20220.00050.00050.00040.00040.00043,510,000
03 Nov 20220.00050.00050.00050.00050.00051,000,000
02 Nov 20220.00050.00050.00050.00050.00052,200
01 Nov 20220.00040.00050.00040.00050.0005133,100
31 Oct 20220.00040.00050.00040.00040.0004153,800
28 Oct 20220.00050.00050.00040.00040.0004205,000
27 Oct 20220.00040.00040.00040.00040.000426,200
26 Oct 20220.00060.00060.00040.00050.0005281,400
25 Oct 20220.00060.00060.00060.00060.00061,000
24 Oct 20220.00060.00060.00060.00060.000621,200
21 Oct 20220.00060.00060.00050.00050.0005930,000
20 Oct 20220.00040.00050.00040.00050.0005963,300
19 Oct 20220.00050.00060.00050.00060.000610,000
18 Oct 20220.00050.00060.00050.00050.00057,690,100
17 Oct 20220.00040.00050.00030.00040.00041,765,100
14 Oct 20220.00050.00050.00030.00040.000431,884,400
13 Oct 20220.00050.00050.00040.00050.00052,350,000
12 Oct 20220.00040.00050.00040.00050.00051,718,000
11 Oct 20220.00040.00050.00040.00050.0005379,000
10 Oct 20220.00040.00060.00040.00050.00051,264,600
07 Oct 20220.00050.00060.00050.00060.00065,173,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...