Logiq, Inc. (LGIQ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0375

+0.0023

(+6.53%)

At close: 03:40PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0350	0.0380	0.0280	0.0380	0.0380	525,600
19 Apr 2024	0.0390	0.0390	0.0260	0.0350	0.0350	173,700
18 Apr 2024	0.0370	0.0400	0.0320	0.0320	0.0320	259,800
17 Apr 2024	0.0300	0.0360	0.0300	0.0350	0.0350	306,400
16 Apr 2024	0.0280	0.0300	0.0250	0.0300	0.0300	195,200
15 Apr 2024	0.0280	0.0350	0.0280	0.0280	0.0280	132,100
12 Apr 2024	0.0280	0.0350	0.0270	0.0350	0.0350	526,300
11 Apr 2024	0.0250	0.0280	0.0240	0.0280	0.0280	265,500
10 Apr 2024	0.0210	0.0260	0.0210	0.0250	0.0250	318,100
09 Apr 2024	0.0240	0.0250	0.0220	0.0250	0.0250	284,000
08 Apr 2024	0.0190	0.0280	0.0190	0.0230	0.0230	374,800
05 Apr 2024	0.0160	0.0260	0.0150	0.0230	0.0230	1,454,500
04 Apr 2024	0.0150	0.0260	0.0120	0.0170	0.0170	862,500
03 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	86,500
02 Apr 2024	0.0110	0.0120	0.0100	0.0110	0.0110	642,100
01 Apr 2024	0.0150	0.0150	0.0110	0.0110	0.0110	299,700
28 Mar 2024	0.0140	0.0150	0.0120	0.0130	0.0130	66,700
27 Mar 2024	0.0140	0.0140	0.0120	0.0140	0.0140	35,900
26 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	15,700
25 Mar 2024	0.0120	0.0140	0.0120	0.0130	0.0130	109,500
22 Mar 2024	0.0140	0.0150	0.0120	0.0130	0.0130	268,900
21 Mar 2024	0.0140	0.0150	0.0130	0.0140	0.0140	53,800
20 Mar 2024	0.0130	0.0180	0.0130	0.0150	0.0150	42,900
19 Mar 2024	0.0180	0.0190	0.0140	0.0140	0.0140	324,200
18 Mar 2024	0.0220	0.0230	0.0100	0.0170	0.0170	1,742,400
15 Mar 2024	0.0230	0.0270	0.0230	0.0240	0.0240	4,100
14 Mar 2024	0.0240	0.0270	0.0220	0.0270	0.0270	105,700
13 Mar 2024	0.0240	0.0290	0.0230	0.0270	0.0270	449,400
12 Mar 2024	0.0230	0.0250	0.0230	0.0240	0.0240	30,300
11 Mar 2024	0.0250	0.0250	0.0230	0.0250	0.0250	145,200
08 Mar 2024	0.0250	0.0250	0.0230	0.0250	0.0250	170,900
07 Mar 2024	0.0230	0.0270	0.0230	0.0230	0.0230	91,100
06 Mar 2024	0.0230	0.0270	0.0230	0.0270	0.0270	130,800
05 Mar 2024	0.0270	0.0280	0.0240	0.0270	0.0270	319,100
04 Mar 2024	0.0290	0.0290	0.0270	0.0290	0.0290	396,800
01 Mar 2024	0.0240	0.0290	0.0240	0.0290	0.0290	1,309,900
29 Feb 2024	0.0290	0.0290	0.0240	0.0260	0.0260	422,900
28 Feb 2024	0.0230	0.0300	0.0230	0.0290	0.0290	343,600
27 Feb 2024	0.0250	0.0290	0.0240	0.0290	0.0290	441,200
26 Feb 2024	0.0270	0.0280	0.0240	0.0280	0.0280	86,700
23 Feb 2024	0.0250	0.0280	0.0220	0.0280	0.0280	136,300
22 Feb 2024	0.0260	0.0280	0.0220	0.0280	0.0280	145,800
21 Feb 2024	0.0290	0.0290	0.0240	0.0280	0.0280	189,700
20 Feb 2024	0.0350	0.0350	0.0280	0.0350	0.0350	113,100
16 Feb 2024	0.0350	0.0350	0.0290	0.0350	0.0350	217,000
15 Feb 2024	0.0300	0.0390	0.0280	0.0390	0.0390	394,000
14 Feb 2024	0.0300	0.0300	0.0250	0.0270	0.0270	130,200
13 Feb 2024	0.0270	0.0300	0.0270	0.0300	0.0300	56,600
12 Feb 2024	0.0260	0.0300	0.0230	0.0270	0.0270	57,500
09 Feb 2024	0.0260	0.0260	0.0210	0.0260	0.0260	145,400
08 Feb 2024	0.0280	0.0280	0.0200	0.0280	0.0280	17,500
07 Feb 2024	0.0270	0.0280	0.0240	0.0280	0.0280	176,300
06 Feb 2024	0.0280	0.0300	0.0270	0.0300	0.0300	269,400
05 Feb 2024	0.0280	0.0300	0.0280	0.0300	0.0300	16,800
02 Feb 2024	0.0280	0.0300	0.0280	0.0300	0.0300	112,700
01 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	69,600
31 Jan 2024	0.0290	0.0350	0.0290	0.0340	0.0340	92,400
30 Jan 2024	0.0310	0.0460	0.0300	0.0350	0.0350	90,500
29 Jan 2024	0.0310	0.0400	0.0310	0.0400	0.0400	46,300
26 Jan 2024	0.0330	0.0400	0.0320	0.0370	0.0370	78,000
25 Jan 2024	0.0310	0.0500	0.0310	0.0380	0.0380	249,500
24 Jan 2024	0.0300	0.0570	0.0300	0.0370	0.0370	258,200
23 Jan 2024	0.0450	0.0450	0.0300	0.0340	0.0340	186,700
22 Jan 2024	0.0480	0.0480	0.0340	0.0370	0.0370	173,300
19 Jan 2024	0.0430	0.0480	0.0400	0.0480	0.0480	16,300
18 Jan 2024	0.0420	0.0490	0.0420	0.0490	0.0490	16,200
17 Jan 2024	0.0450	0.0490	0.0350	0.0490	0.0490	53,500
16 Jan 2024	0.0500	0.0500	0.0400	0.0500	0.0500	62,300
12 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
11 Jan 2024	0.0480	0.0500	0.0410	0.0490	0.0490	84,100
10 Jan 2024	0.0510	0.0550	0.0420	0.0540	0.0540	57,200
09 Jan 2024	0.0640	0.0700	0.0510	0.0530	0.0530	83,400
08 Jan 2024	0.0700	0.0700	0.0660	0.0700	0.0700	9,500
05 Jan 2024	0.0660	0.0700	0.0600	0.0700	0.0700	64,100
04 Jan 2024	0.0790	0.0790	0.0600	0.0700	0.0700	126,100
03 Jan 2024	0.0740	0.0790	0.0650	0.0740	0.0740	62,000
02 Jan 2024	0.0700	0.0740	0.0600	0.0740	0.0740	107,200
29 Dec 2023	0.0600	0.0700	0.0570	0.0700	0.0700	87,300
28 Dec 2023	0.0700	0.0700	0.0480	0.0600	0.0600	222,900
27 Dec 2023	0.0780	0.0780	0.0510	0.0690	0.0690	169,200
26 Dec 2023	0.0400	0.0890	0.0400	0.0780	0.0780	510,600
22 Dec 2023	0.0260	0.0420	0.0260	0.0350	0.0350	359,900
21 Dec 2023	0.0310	0.0350	0.0250	0.0300	0.0300	51,900
20 Dec 2023	0.0290	0.0350	0.0230	0.0300	0.0300	19,800
19 Dec 2023	0.0300	0.0350	0.0230	0.0350	0.0350	560,300
18 Dec 2023	0.0220	0.0300	0.0220	0.0300	0.0300	42,600
15 Dec 2023	0.0220	0.0240	0.0210	0.0240	0.0240	663,000
14 Dec 2023	0.0210	0.0270	0.0210	0.0220	0.0220	127,200
13 Dec 2023	0.0300	0.0300	0.0210	0.0270	0.0270	133,500
12 Dec 2023	0.0230	0.0300	0.0210	0.0300	0.0300	1,159,400
11 Dec 2023	0.0220	0.0250	0.0210	0.0230	0.0230	478,000
08 Dec 2023	0.0230	0.0250	0.0200	0.0210	0.0210	971,500
07 Dec 2023	0.0300	0.0300	0.0240	0.0250	0.0250	465,900
06 Dec 2023	0.0300	0.0300	0.0250	0.0270	0.0270	487,500
05 Dec 2023	0.0260	0.0300	0.0250	0.0300	0.0300	198,300
04 Dec 2023	0.0280	0.0400	0.0200	0.0280	0.0280	864,700
01 Dec 2023	0.0280	0.0280	0.0260	0.0280	0.0280	46,500
30 Nov 2023	0.0280	0.0280	0.0240	0.0280	0.0280	575,600
29 Nov 2023	0.0350	0.0350	0.0260	0.0280	0.0280	353,400
28 Nov 2023	0.0360	0.0360	0.0310	0.0350	0.0350	114,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6450-0.0001(-0.02%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.56+0.66(+0.81%)

GOLD2,323.00-23.40(-1.00%)

Bitcoin AUD102,608.50+85.02(+0.08%)

Logiq, Inc. (LGIQ)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6450
-0.0001(-0.02%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.56
+0.66(+0.81%)

GOLD
2,323.00
-23.40(-1.00%)

Bitcoin AUD
102,608.50
+85.02(+0.08%)