Mail

LGIQ - Logiq, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	0.2750	0.3000	0.2750	0.3000	0.3000	18,800
31 May 2023	0.2900	0.3010	0.2700	0.2870	0.2870	48,600
30 May 2023	0.2800	0.2870	0.2750	0.2800	0.2800	37,800
26 May 2023	0.2700	0.2850	0.2700	0.2760	0.2760	57,200
25 May 2023	0.2800	0.2850	0.2700	0.2750	0.2750	80,800
24 May 2023	0.2900	0.3100	0.2900	0.3000	0.3000	49,300
23 May 2023	0.3000	0.3350	0.2800	0.3000	0.3000	100,800
22 May 2023	0.3300	0.3410	0.3000	0.3390	0.3390	51,600
19 May 2023	0.3250	0.3450	0.3250	0.3370	0.3370	9,400
18 May 2023	0.3300	0.3800	0.3300	0.3450	0.3450	34,400
17 May 2023	0.3400	0.3900	0.3300	0.3300	0.3300	40,400
16 May 2023	0.3610	0.3900	0.3300	0.3860	0.3860	36,000
15 May 2023	0.3540	0.4100	0.3540	0.3640	0.3640	70,700
12 May 2023	0.3710	0.4200	0.3100	0.3540	0.3540	81,900
11 May 2023	0.3800	0.4000	0.3010	0.3700	0.3700	460,900
10 May 2023	0.5850	0.5980	0.3800	0.3900	0.3900	1,045,600
09 May 2023	0.6500	0.6630	0.5270	0.5550	0.5550	701,900
08 May 2023	0.5980	0.7600	0.5230	0.5650	0.5650	1,325,700
05 May 2023	0.4700	0.4900	0.4600	0.4900	0.4900	80,100
04 May 2023	0.4600	0.4780	0.4490	0.4780	0.4780	59,600
03 May 2023	0.4600	0.4600	0.4300	0.4600	0.4600	39,800
02 May 2023	0.4600	0.4600	0.4300	0.4600	0.4600	70,600
01 May 2023	0.4500	0.4600	0.4300	0.4600	0.4600	45,800
28 Apr 2023	0.4450	0.4600	0.4100	0.4450	0.4450	21,700
27 Apr 2023	0.4400	0.4600	0.4350	0.4600	0.4600	71,100
26 Apr 2023	0.3700	0.4800	0.3700	0.4350	0.4350	269,200
25 Apr 2023	0.4300	0.4800	0.4300	0.4800	0.4800	56,500
24 Apr 2023	0.4700	0.4800	0.4180	0.4600	0.4600	123,500
21 Apr 2023	0.4000	0.4700	0.3800	0.4330	0.4330	135,600
20 Apr 2023	0.4380	0.4700	0.3910	0.3910	0.3910	61,300
19 Apr 2023	0.4440	0.4500	0.4250	0.4430	0.4430	56,400
18 Apr 2023	0.3900	0.4800	0.3900	0.4800	0.4800	77,100
17 Apr 2023	0.4000	0.4500	0.3900	0.4280	0.4280	63,600
14 Apr 2023	0.3550	0.4500	0.3200	0.4400	0.4400	151,300
13 Apr 2023	0.2800	0.3550	0.2800	0.3550	0.3550	36,500
12 Apr 2023	0.3800	0.3800	0.3000	0.3440	0.3440	46,600
11 Apr 2023	0.3400	0.3750	0.3400	0.3750	0.3750	40,700
10 Apr 2023	0.3690	0.3690	0.3500	0.3660	0.3660	41,900
06 Apr 2023	0.3530	0.3680	0.3450	0.3680	0.3680	7,400
05 Apr 2023	0.3500	0.3790	0.3500	0.3670	0.3670	11,400
04 Apr 2023	0.3300	0.3890	0.3300	0.3410	0.3410	24,700
03 Apr 2023	0.3300	0.3740	0.3300	0.3740	0.3740	15,700
31 Mar 2023	0.3250	0.3600	0.3250	0.3510	0.3510	53,700
30 Mar 2023	0.3250	0.3400	0.3100	0.3290	0.3290	36,800
29 Mar 2023	0.4200	0.4200	0.3120	0.3370	0.3370	129,000
28 Mar 2023	0.4000	0.4500	0.3370	0.4340	0.4340	210,900
27 Mar 2023	0.4600	0.5000	0.3950	0.4130	0.4130	82,200
24 Mar 2023	0.4990	0.5000	0.4600	0.4860	0.4860	60,300
23 Mar 2023	0.4500	0.5160	0.4500	0.5160	0.5160	134,300
22 Mar 2023	0.4300	0.4650	0.4200	0.4610	0.4610	80,800
21 Mar 2023	0.4430	0.4650	0.4200	0.4300	0.4300	70,700
20 Mar 2023	0.4500	0.5000	0.4300	0.4400	0.4400	206,100
17 Mar 2023	0.3900	0.4300	0.3480	0.4300	0.4300	161,800
16 Mar 2023	0.3900	0.3900	0.3550	0.3900	0.3900	23,900
15 Mar 2023	0.3500	0.4300	0.3500	0.3800	0.3800	126,500
14 Mar 2023	0.3700	0.3900	0.3420	0.3900	0.3900	66,500
13 Mar 2023	0.3500	0.3600	0.3250	0.3500	0.3500	88,500
10 Mar 2023	0.3500	0.3500	0.2980	0.3500	0.3500	5,000
09 Mar 2023	0.3100	0.3500	0.3100	0.3480	0.3480	104,000
08 Mar 2023	0.3570	0.3570	0.2800	0.3400	0.3400	63,500
07 Mar 2023	0.3400	0.3400	0.3060	0.3300	0.3300	21,700
06 Mar 2023	0.3820	0.3820	0.2700	0.3350	0.3350	76,800
03 Mar 2023	0.2950	0.3500	0.2800	0.3400	0.3400	315,800
02 Mar 2023	0.2800	0.2960	0.2700	0.2960	0.2960	43,400
01 Mar 2023	0.2900	0.2900	0.2500	0.2900	0.2900	21,800
28 Feb 2023	0.2960	0.2990	0.2600	0.2800	0.2800	49,800
27 Feb 2023	0.2900	0.3200	0.2640	0.2800	0.2800	64,500
24 Feb 2023	0.3200	0.3400	0.2750	0.2900	0.2900	56,500
23 Feb 2023	0.2550	0.2890	0.2550	0.2890	0.2890	30,300
22 Feb 2023	0.2450	0.2820	0.2380	0.2500	0.2500	31,800
21 Feb 2023	0.2550	0.2870	0.2450	0.2700	0.2700	36,000
17 Feb 2023	0.2550	0.2900	0.2500	0.2700	0.2700	177,000
16 Feb 2023	0.2800	0.2880	0.2500	0.2500	0.2500	83,900
15 Feb 2023	0.2500	0.2800	0.2500	0.2700	0.2700	29,900
14 Feb 2023	0.3000	0.3000	0.2550	0.2610	0.2610	75,400
13 Feb 2023	0.3000	0.3000	0.2500	0.2500	0.2500	15,200
10 Feb 2023	0.3200	0.3200	0.2500	0.3000	0.3000	108,200
09 Feb 2023	0.3000	0.3200	0.2400	0.2400	0.2400	67,900
08 Feb 2023	0.3200	0.3300	0.3010	0.3200	0.3200	65,100
07 Feb 2023	0.3210	0.3400	0.3000	0.3200	0.3200	202,800
06 Feb 2023	0.3210	0.3400	0.3210	0.3300	0.3300	38,500
03 Feb 2023	0.3700	0.3700	0.3210	0.3400	0.3400	65,800
02 Feb 2023	0.3400	0.4300	0.3230	0.3700	0.3700	133,400
01 Feb 2023	0.3450	0.3800	0.3200	0.3500	0.3500	95,400
31 Jan 2023	0.4000	0.4000	0.3400	0.3800	0.3800	21,700
30 Jan 2023	0.3940	0.4080	0.3200	0.4000	0.4000	88,500
27 Jan 2023	0.3900	0.3900	0.3400	0.3900	0.3900	115,700
26 Jan 2023	0.3500	0.3900	0.3210	0.3600	0.3600	52,500
25 Jan 2023	0.3400	0.3780	0.3350	0.3570	0.3570	19,900
24 Jan 2023	0.3600	0.4090	0.3340	0.3600	0.3600	57,300
23 Jan 2023	0.3500	0.4400	0.3110	0.3990	0.3990	115,400
20 Jan 2023	0.3500	0.3500	0.3110	0.3500	0.3500	109,800
19 Jan 2023	0.3750	0.3990	0.3200	0.3500	0.3500	179,900
18 Jan 2023	0.3600	0.4470	0.3460	0.3750	0.3750	79,800
17 Jan 2023	0.3690	0.4050	0.3600	0.3900	0.3900	15,900
13 Jan 2023	0.3900	0.3900	0.3680	0.3900	0.3900	42,900
12 Jan 2023	0.4200	0.4380	0.3210	0.3900	0.3900	64,000
11 Jan 2023	0.4300	0.4570	0.3900	0.4000	0.4000	137,300
10 Jan 2023	0.5000	0.5000	0.4300	0.4430	0.4430	114,900
09 Jan 2023	0.5300	0.5300	0.4400	0.4600	0.4600	90,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...