LGIQ - Logiq, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.27500.30000.27500.30000.300018,800
31 May 20230.29000.30100.27000.28700.287048,600
30 May 20230.28000.28700.27500.28000.280037,800
26 May 20230.27000.28500.27000.27600.276057,200
25 May 20230.28000.28500.27000.27500.275080,800
24 May 20230.29000.31000.29000.30000.300049,300
23 May 20230.30000.33500.28000.30000.3000100,800
22 May 20230.33000.34100.30000.33900.339051,600
19 May 20230.32500.34500.32500.33700.33709,400
18 May 20230.33000.38000.33000.34500.345034,400
17 May 20230.34000.39000.33000.33000.330040,400
16 May 20230.36100.39000.33000.38600.386036,000
15 May 20230.35400.41000.35400.36400.364070,700
12 May 20230.37100.42000.31000.35400.354081,900
11 May 20230.38000.40000.30100.37000.3700460,900
10 May 20230.58500.59800.38000.39000.39001,045,600
09 May 20230.65000.66300.52700.55500.5550701,900
08 May 20230.59800.76000.52300.56500.56501,325,700
05 May 20230.47000.49000.46000.49000.490080,100
04 May 20230.46000.47800.44900.47800.478059,600
03 May 20230.46000.46000.43000.46000.460039,800
02 May 20230.46000.46000.43000.46000.460070,600
01 May 20230.45000.46000.43000.46000.460045,800
28 Apr 20230.44500.46000.41000.44500.445021,700
27 Apr 20230.44000.46000.43500.46000.460071,100
26 Apr 20230.37000.48000.37000.43500.4350269,200
25 Apr 20230.43000.48000.43000.48000.480056,500
24 Apr 20230.47000.48000.41800.46000.4600123,500
21 Apr 20230.40000.47000.38000.43300.4330135,600
20 Apr 20230.43800.47000.39100.39100.391061,300
19 Apr 20230.44400.45000.42500.44300.443056,400
18 Apr 20230.39000.48000.39000.48000.480077,100
17 Apr 20230.40000.45000.39000.42800.428063,600
14 Apr 20230.35500.45000.32000.44000.4400151,300
13 Apr 20230.28000.35500.28000.35500.355036,500
12 Apr 20230.38000.38000.30000.34400.344046,600
11 Apr 20230.34000.37500.34000.37500.375040,700
10 Apr 20230.36900.36900.35000.36600.366041,900
06 Apr 20230.35300.36800.34500.36800.36807,400
05 Apr 20230.35000.37900.35000.36700.367011,400
04 Apr 20230.33000.38900.33000.34100.341024,700
03 Apr 20230.33000.37400.33000.37400.374015,700
31 Mar 20230.32500.36000.32500.35100.351053,700
30 Mar 20230.32500.34000.31000.32900.329036,800
29 Mar 20230.42000.42000.31200.33700.3370129,000
28 Mar 20230.40000.45000.33700.43400.4340210,900
27 Mar 20230.46000.50000.39500.41300.413082,200
24 Mar 20230.49900.50000.46000.48600.486060,300
23 Mar 20230.45000.51600.45000.51600.5160134,300
22 Mar 20230.43000.46500.42000.46100.461080,800
21 Mar 20230.44300.46500.42000.43000.430070,700
20 Mar 20230.45000.50000.43000.44000.4400206,100
17 Mar 20230.39000.43000.34800.43000.4300161,800
16 Mar 20230.39000.39000.35500.39000.390023,900
15 Mar 20230.35000.43000.35000.38000.3800126,500
14 Mar 20230.37000.39000.34200.39000.390066,500
13 Mar 20230.35000.36000.32500.35000.350088,500
10 Mar 20230.35000.35000.29800.35000.35005,000
09 Mar 20230.31000.35000.31000.34800.3480104,000
08 Mar 20230.35700.35700.28000.34000.340063,500
07 Mar 20230.34000.34000.30600.33000.330021,700
06 Mar 20230.38200.38200.27000.33500.335076,800
03 Mar 20230.29500.35000.28000.34000.3400315,800
02 Mar 20230.28000.29600.27000.29600.296043,400
01 Mar 20230.29000.29000.25000.29000.290021,800
28 Feb 20230.29600.29900.26000.28000.280049,800
27 Feb 20230.29000.32000.26400.28000.280064,500
24 Feb 20230.32000.34000.27500.29000.290056,500
23 Feb 20230.25500.28900.25500.28900.289030,300
22 Feb 20230.24500.28200.23800.25000.250031,800
21 Feb 20230.25500.28700.24500.27000.270036,000
17 Feb 20230.25500.29000.25000.27000.2700177,000
16 Feb 20230.28000.28800.25000.25000.250083,900
15 Feb 20230.25000.28000.25000.27000.270029,900
14 Feb 20230.30000.30000.25500.26100.261075,400
13 Feb 20230.30000.30000.25000.25000.250015,200
10 Feb 20230.32000.32000.25000.30000.3000108,200
09 Feb 20230.30000.32000.24000.24000.240067,900
08 Feb 20230.32000.33000.30100.32000.320065,100
07 Feb 20230.32100.34000.30000.32000.3200202,800
06 Feb 20230.32100.34000.32100.33000.330038,500
03 Feb 20230.37000.37000.32100.34000.340065,800
02 Feb 20230.34000.43000.32300.37000.3700133,400
01 Feb 20230.34500.38000.32000.35000.350095,400
31 Jan 20230.40000.40000.34000.38000.380021,700
30 Jan 20230.39400.40800.32000.40000.400088,500
27 Jan 20230.39000.39000.34000.39000.3900115,700
26 Jan 20230.35000.39000.32100.36000.360052,500
25 Jan 20230.34000.37800.33500.35700.357019,900
24 Jan 20230.36000.40900.33400.36000.360057,300
23 Jan 20230.35000.44000.31100.39900.3990115,400
20 Jan 20230.35000.35000.31100.35000.3500109,800
19 Jan 20230.37500.39900.32000.35000.3500179,900
18 Jan 20230.36000.44700.34600.37500.375079,800
17 Jan 20230.36900.40500.36000.39000.390015,900
13 Jan 20230.39000.39000.36800.39000.390042,900
12 Jan 20230.42000.43800.32100.39000.390064,000
11 Jan 20230.43000.45700.39000.40000.4000137,300
10 Jan 20230.50000.50000.43000.44300.4430114,900
09 Jan 20230.53000.53000.44000.46000.460090,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...