Logiq, Inc. (LGIQ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.7950

-0.1550

(-7.95%)

At close: 03:41PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	1.9600	1.9800	1.7500	1.7950	1.7950	80,000
14 Jan 2022	2.0800	2.1200	1.9500	1.9500	1.9500	21,800
13 Jan 2022	2.2000	2.2000	2.0600	2.0830	2.0830	52,000
12 Jan 2022	1.9100	2.1700	1.8850	2.1700	2.1700	80,500
11 Jan 2022	1.9150	1.9300	1.7700	1.8600	1.8600	68,700
10 Jan 2022	1.5350	1.7500	1.5200	1.7200	1.7200	87,800
07 Jan 2022	1.5000	1.5450	1.3200	1.5100	1.5100	107,700
06 Jan 2022	1.5200	1.5200	1.4500	1.4800	1.4800	44,200
05 Jan 2022	1.5660	1.6000	1.4500	1.5200	1.5200	43,500
04 Jan 2022	1.6100	1.6400	1.5400	1.6200	1.6200	35,800
03 Jan 2022	1.6500	1.8600	1.6300	1.6900	1.6900	26,900
31 Dec 2021	1.5000	1.6500	1.4000	1.6300	1.6300	100,600
30 Dec 2021	1.4800	1.6400	1.3900	1.5400	1.5400	131,200
29 Dec 2021	1.6800	1.7000	1.5100	1.6400	1.6400	111,300
28 Dec 2021	1.6600	1.7000	1.6600	1.6800	1.6800	46,400
27 Dec 2021	1.6650	1.8700	1.5700	1.6700	1.6700	95,100
23 Dec 2021	1.7200	1.7200	1.6460	1.7000	1.7000	32,800
22 Dec 2021	1.7500	1.7600	1.6000	1.7300	1.7300	72,300
21 Dec 2021	1.7840	1.8300	1.7100	1.7250	1.7250	70,500
20 Dec 2021	1.8600	1.8700	1.8100	1.8300	1.8300	59,200
17 Dec 2021	1.9900	1.9900	1.7200	1.8200	1.8200	160,400
16 Dec 2021	1.9600	2.1000	1.8000	1.9700	1.9700	72,300
15 Dec 2021	2.0900	2.1370	1.8000	1.9800	1.9800	108,300
14 Dec 2021	2.1000	2.1000	2.0000	2.0900	2.0900	65,300
13 Dec 2021	2.3400	2.3400	2.0600	2.1700	2.1700	63,900
10 Dec 2021	2.3500	2.4000	2.3200	2.3450	2.3450	18,000
09 Dec 2021	2.2200	2.4600	2.1500	2.3600	2.3600	45,800
08 Dec 2021	2.2100	2.2200	2.1000	2.2100	2.2100	74,500
07 Dec 2021	2.0500	2.2200	2.0500	2.1650	2.1650	29,300
06 Dec 2021	2.2500	2.3600	1.9200	2.1000	2.1000	85,800
03 Dec 2021	2.4700	2.5700	2.2900	2.2900	2.2900	75,500
02 Dec 2021	2.2100	2.7400	2.2100	2.5000	2.5000	107,700
01 Dec 2021	2.2000	2.3000	2.2000	2.2670	2.2670	40,700
30 Nov 2021	2.1500	2.1800	2.0400	2.1600	2.1600	110,800
29 Nov 2021	2.2500	2.2500	2.0300	2.0950	2.0950	91,000
26 Nov 2021	2.2300	2.2500	2.1600	2.2000	2.2000	13,300
24 Nov 2021	2.2000	2.2900	2.1000	2.2550	2.2550	35,200
23 Nov 2021	2.1700	2.2500	2.1000	2.2200	2.2200	53,500
22 Nov 2021	2.3600	2.3900	2.1000	2.1800	2.1800	110,200
19 Nov 2021	2.3300	2.4300	2.2500	2.3700	2.3700	42,800
18 Nov 2021	2.4500	2.5000	2.2800	2.3400	2.3400	95,400
17 Nov 2021	2.5200	2.6200	2.4500	2.4700	2.4700	123,200
16 Nov 2021	2.7000	2.7000	2.4500	2.4600	2.4600	153,300
15 Nov 2021	2.4300	2.6400	2.4300	2.5270	2.5270	44,100
12 Nov 2021	2.4500	2.5500	2.4000	2.4500	2.4500	51,500
11 Nov 2021	2.5000	2.6200	2.4000	2.4300	2.4300	86,900
10 Nov 2021	2.8500	2.8500	2.5100	2.5700	2.5700	139,700
09 Nov 2021	2.9000	2.9800	2.7900	2.8500	2.8500	160,600
08 Nov 2021	3.2400	3.2400	2.8900	2.9000	2.9000	174,500
05 Nov 2021	3.2000	3.3500	3.1000	3.1900	3.1900	159,700
04 Nov 2021	3.5100	3.5100	2.9600	3.1200	3.1200	318,900
03 Nov 2021	3.6100	3.8000	3.3000	3.3800	3.3800	223,500
02 Nov 2021	3.4100	3.9000	3.3000	3.4100	3.4100	705,100
01 Nov 2021	2.7800	3.2000	2.6600	3.1400	3.1400	182,400
29 Oct 2021	2.5400	2.8000	2.5400	2.7500	2.7500	90,900
28 Oct 2021	2.6550	2.9000	2.4700	2.6200	2.6200	125,800
27 Oct 2021	2.1500	3.2400	2.1200	2.5000	2.5000	218,500
26 Oct 2021	2.1980	2.2400	2.1500	2.1700	2.1700	71,000
25 Oct 2021	2.2200	2.2800	2.1200	2.1700	2.1700	62,800
22 Oct 2021	2.3000	2.3000	2.1550	2.2400	2.2400	71,300
21 Oct 2021	2.2200	2.3600	2.2100	2.2750	2.2750	44,100
20 Oct 2021	2.3750	2.3900	2.2500	2.2800	2.2800	82,300
19 Oct 2021	2.3500	2.4200	2.3000	2.3900	2.3900	28,200
18 Oct 2021	2.5200	2.5200	2.3500	2.3550	2.3550	43,800
15 Oct 2021	2.5200	2.5200	2.4500	2.5000	2.5000	43,400
14 Oct 2021	2.6000	2.6000	2.5000	2.5300	2.5300	40,800
13 Oct 2021	2.7800	2.7800	2.4800	2.6040	2.6040	59,200
12 Oct 2021	2.9000	2.9000	2.6400	2.7500	2.7500	34,400
11 Oct 2021	2.8700	2.9000	2.8000	2.8700	2.8700	22,500
08 Oct 2021	2.7700	2.8300	2.7700	2.7800	2.7800	13,500
07 Oct 2021	2.8700	2.9300	2.7500	2.7700	2.7700	25,300
06 Oct 2021	2.9000	3.0000	2.8000	2.8300	2.8300	24,100
05 Oct 2021	3.0700	3.0700	2.9700	2.9700	2.9700	18,700
04 Oct 2021	3.1900	3.2500	2.9400	3.0800	3.0800	95,700
01 Oct 2021	3.4500	3.4650	3.2100	3.2500	3.2500	25,900
30 Sept 2021	3.2300	3.4000	3.2300	3.3900	3.3900	40,000
29 Sept 2021	3.3000	3.3000	3.1300	3.2000	3.2000	60,500
28 Sept 2021	3.5800	3.5800	3.2800	3.3000	3.3000	39,800
27 Sept 2021	3.5000	3.6100	3.4600	3.5400	3.5400	69,400
24 Sept 2021	3.4000	3.5850	3.4000	3.5000	3.5000	36,100
23 Sept 2021	3.5000	3.7800	3.4000	3.4600	3.4600	86,200
22 Sept 2021	3.5400	3.7800	3.5000	3.5300	3.5300	126,400
21 Sept 2021	3.3500	3.5900	3.2400	3.5150	3.5150	113,400
20 Sept 2021	3.0200	3.2850	2.9600	3.0300	3.0300	67,700
17 Sept 2021	3.2300	3.4000	3.1000	3.1000	3.1000	15,900
16 Sept 2021	3.0200	3.2900	3.0200	3.1200	3.1200	47,800
15 Sept 2021	3.5200	3.5200	3.0200	3.0200	3.0200	74,000
14 Sept 2021	3.6000	3.6100	3.2200	3.5100	3.5100	87,600
13 Sept 2021	3.6000	3.6000	3.4500	3.4700	3.4700	27,200
10 Sept 2021	3.6300	3.8200	3.3500	3.4500	3.4500	76,500
09 Sept 2021	3.5050	3.6700	3.3520	3.6300	3.6300	55,500
08 Sept 2021	3.5500	3.6000	3.3900	3.4800	3.4800	48,100
07 Sept 2021	3.9000	3.9000	3.4000	3.4900	3.4900	96,600
03 Sept 2021	3.9000	3.9000	3.5400	3.7900	3.7900	77,600
02 Sept 2021	4.1000	4.1200	3.8900	3.9700	3.9700	79,000
01 Sept 2021	3.9700	4.1300	3.9300	4.0900	4.0900	91,600
31 Aug 2021	3.6800	4.0900	3.6800	3.9300	3.9300	120,400
30 Aug 2021	3.5000	4.2000	3.4500	3.7700	3.7700	149,100
27 Aug 2021	3.1200	3.5000	3.1200	3.4300	3.4300	63,800
26 Aug 2021	3.3600	3.3700	3.2900	3.3400	3.3400	67,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,656.60-79.20(-1.02%)

AUD/USD0.7216+0.0031(+0.43%)

ASX 2007,332.50-76.30(-1.03%)

OIL86.59+1.16(+1.36%)

GOLD1,819.80+7.40(+0.41%)

BTC-AUD58,160.93-190.36(-0.33%)

Logiq, Inc. (LGIQ)

ALL ORDS
7,656.60
-79.20(-1.02%)

AUD/USD
0.7216
+0.0031(+0.43%)

ASX 200
7,332.50
-76.30(-1.03%)

OIL
86.59
+1.16(+1.36%)

GOLD
1,819.80
+7.40(+0.41%)

BTC-AUD
58,160.93
-190.36(-0.33%)