Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.96001.98001.75001.79501.795080,000
14 Jan 20222.08002.12001.95001.95001.950021,800
13 Jan 20222.20002.20002.06002.08302.083052,000
12 Jan 20221.91002.17001.88502.17002.170080,500
11 Jan 20221.91501.93001.77001.86001.860068,700
10 Jan 20221.53501.75001.52001.72001.720087,800
07 Jan 20221.50001.54501.32001.51001.5100107,700
06 Jan 20221.52001.52001.45001.48001.480044,200
05 Jan 20221.56601.60001.45001.52001.520043,500
04 Jan 20221.61001.64001.54001.62001.620035,800
03 Jan 20221.65001.86001.63001.69001.690026,900
31 Dec 20211.50001.65001.40001.63001.6300100,600
30 Dec 20211.48001.64001.39001.54001.5400131,200
29 Dec 20211.68001.70001.51001.64001.6400111,300
28 Dec 20211.66001.70001.66001.68001.680046,400
27 Dec 20211.66501.87001.57001.67001.670095,100
23 Dec 20211.72001.72001.64601.70001.700032,800
22 Dec 20211.75001.76001.60001.73001.730072,300
21 Dec 20211.78401.83001.71001.72501.725070,500
20 Dec 20211.86001.87001.81001.83001.830059,200
17 Dec 20211.99001.99001.72001.82001.8200160,400
16 Dec 20211.96002.10001.80001.97001.970072,300
15 Dec 20212.09002.13701.80001.98001.9800108,300
14 Dec 20212.10002.10002.00002.09002.090065,300
13 Dec 20212.34002.34002.06002.17002.170063,900
10 Dec 20212.35002.40002.32002.34502.345018,000
09 Dec 20212.22002.46002.15002.36002.360045,800
08 Dec 20212.21002.22002.10002.21002.210074,500
07 Dec 20212.05002.22002.05002.16502.165029,300
06 Dec 20212.25002.36001.92002.10002.100085,800
03 Dec 20212.47002.57002.29002.29002.290075,500
02 Dec 20212.21002.74002.21002.50002.5000107,700
01 Dec 20212.20002.30002.20002.26702.267040,700
30 Nov 20212.15002.18002.04002.16002.1600110,800
29 Nov 20212.25002.25002.03002.09502.095091,000
26 Nov 20212.23002.25002.16002.20002.200013,300
24 Nov 20212.20002.29002.10002.25502.255035,200
23 Nov 20212.17002.25002.10002.22002.220053,500
22 Nov 20212.36002.39002.10002.18002.1800110,200
19 Nov 20212.33002.43002.25002.37002.370042,800
18 Nov 20212.45002.50002.28002.34002.340095,400
17 Nov 20212.52002.62002.45002.47002.4700123,200
16 Nov 20212.70002.70002.45002.46002.4600153,300
15 Nov 20212.43002.64002.43002.52702.527044,100
12 Nov 20212.45002.55002.40002.45002.450051,500
11 Nov 20212.50002.62002.40002.43002.430086,900
10 Nov 20212.85002.85002.51002.57002.5700139,700
09 Nov 20212.90002.98002.79002.85002.8500160,600
08 Nov 20213.24003.24002.89002.90002.9000174,500
05 Nov 20213.20003.35003.10003.19003.1900159,700
04 Nov 20213.51003.51002.96003.12003.1200318,900
03 Nov 20213.61003.80003.30003.38003.3800223,500
02 Nov 20213.41003.90003.30003.41003.4100705,100
01 Nov 20212.78003.20002.66003.14003.1400182,400
29 Oct 20212.54002.80002.54002.75002.750090,900
28 Oct 20212.65502.90002.47002.62002.6200125,800
27 Oct 20212.15003.24002.12002.50002.5000218,500
26 Oct 20212.19802.24002.15002.17002.170071,000
25 Oct 20212.22002.28002.12002.17002.170062,800
22 Oct 20212.30002.30002.15502.24002.240071,300
21 Oct 20212.22002.36002.21002.27502.275044,100
20 Oct 20212.37502.39002.25002.28002.280082,300
19 Oct 20212.35002.42002.30002.39002.390028,200
18 Oct 20212.52002.52002.35002.35502.355043,800
15 Oct 20212.52002.52002.45002.50002.500043,400
14 Oct 20212.60002.60002.50002.53002.530040,800
13 Oct 20212.78002.78002.48002.60402.604059,200
12 Oct 20212.90002.90002.64002.75002.750034,400
11 Oct 20212.87002.90002.80002.87002.870022,500
08 Oct 20212.77002.83002.77002.78002.780013,500
07 Oct 20212.87002.93002.75002.77002.770025,300
06 Oct 20212.90003.00002.80002.83002.830024,100
05 Oct 20213.07003.07002.97002.97002.970018,700
04 Oct 20213.19003.25002.94003.08003.080095,700
01 Oct 20213.45003.46503.21003.25003.250025,900
30 Sept 20213.23003.40003.23003.39003.390040,000
29 Sept 20213.30003.30003.13003.20003.200060,500
28 Sept 20213.58003.58003.28003.30003.300039,800
27 Sept 20213.50003.61003.46003.54003.540069,400
24 Sept 20213.40003.58503.40003.50003.500036,100
23 Sept 20213.50003.78003.40003.46003.460086,200
22 Sept 20213.54003.78003.50003.53003.5300126,400
21 Sept 20213.35003.59003.24003.51503.5150113,400
20 Sept 20213.02003.28502.96003.03003.030067,700
17 Sept 20213.23003.40003.10003.10003.100015,900
16 Sept 20213.02003.29003.02003.12003.120047,800
15 Sept 20213.52003.52003.02003.02003.020074,000
14 Sept 20213.60003.61003.22003.51003.510087,600
13 Sept 20213.60003.60003.45003.47003.470027,200
10 Sept 20213.63003.82003.35003.45003.450076,500
09 Sept 20213.50503.67003.35203.63003.630055,500
08 Sept 20213.55003.60003.39003.48003.480048,100
07 Sept 20213.90003.90003.40003.49003.490096,600
03 Sept 20213.90003.90003.54003.79003.790077,600
02 Sept 20214.10004.12003.89003.97003.970079,000
01 Sept 20213.97004.13003.93004.09004.090091,600
31 Aug 20213.68004.09003.68003.93003.9300120,400
30 Aug 20213.50004.20003.45003.77003.7700149,100
27 Aug 20213.12003.50003.12003.43003.430063,800
26 Aug 20213.36003.37003.29003.34003.340067,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...