Australia markets closed

Logiq, Inc. (LGIQ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3500+0.0006 (+0.17%)
At close: 02:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.35000.35000.33000.35000.350040,800
23 June 20220.34200.37000.33000.34900.349032,300
22 June 20220.34900.36000.34900.35500.355024,800
21 June 20220.37000.39000.36000.36000.360051,300
17 June 20220.38000.38000.35500.36900.3690380,400
16 June 20220.39000.39000.37000.38000.38004,800
15 June 20220.40000.40000.36200.38000.380024,900
14 June 20220.42900.42900.38000.39700.397054,900
13 June 20220.38000.40000.37100.38600.386027,300
10 June 20220.39000.41000.38100.39000.390027,600
09 June 20220.39200.40900.37500.40000.400098,500
08 June 20220.39000.39000.37000.37800.378051,400
07 June 20220.39000.39000.37800.37800.378023,500
06 June 20220.39500.40500.37200.39000.390044,900
03 June 20220.39300.39500.37600.39500.395047,000
02 June 20220.40300.40300.39000.39000.390076,800
01 June 20220.42900.42900.39000.39300.393058,500
31 May 20220.41000.41000.39000.40000.400054,700
27 May 20220.41000.41500.38900.41500.415068,500
26 May 20220.40500.43000.40000.42000.420047,800
25 May 20220.40000.40500.37200.40500.405016,500
24 May 20220.40500.40500.37300.40500.405034,800
23 May 20220.37200.43000.37200.41000.410015,600
20 May 20220.40600.43000.38800.40500.405032,800
19 May 20220.44000.44000.38000.41000.410076,100
18 May 20220.48100.48100.43000.44000.440076,100
17 May 20220.50000.53000.47200.48100.481010,400
16 May 20220.54000.54000.47700.47700.477015,400
13 May 20220.45000.53000.45000.53000.530014,900
12 May 20220.47000.52000.47000.50000.500017,800
11 May 20220.52800.55100.45000.47500.475075,700
10 May 20220.62000.63000.54200.55100.551042,900
09 May 20220.62500.63200.59500.62800.628014,800
06 May 20220.64500.65100.60200.65000.650024,400
05 May 20220.56000.63000.55000.62000.6200161,400
04 May 20220.55500.57500.49200.56500.5650103,700
03 May 20220.49000.58000.49000.55200.552047,300
02 May 20220.52500.54500.46000.51000.5100110,300
29 Apr 20220.50300.55600.50100.52700.527067,700
28 Apr 20220.53300.54900.52600.53400.53409,000
27 Apr 20220.59200.59200.50300.53100.531037,700
26 Apr 20220.55100.60000.55000.57100.57109,400
25 Apr 20220.61000.61000.56000.59000.590057,000
22 Apr 20220.63000.63000.57300.61000.610071,100
21 Apr 20220.64000.69200.63000.63500.635025,700
20 Apr 20220.66000.70000.65000.67800.678016,700
19 Apr 20220.69000.69000.64800.68000.680037,600
18 Apr 20220.72200.72200.64600.66000.660087,700
14 Apr 20220.70000.70900.64200.69400.694097,300
13 Apr 20220.70000.75200.66100.71000.710097,100
12 Apr 20220.83000.83000.72000.77000.770065,500
11 Apr 20220.83000.85000.80000.81700.817073,700
08 Apr 20220.87000.87000.83000.85000.850045,200
07 Apr 20220.87500.89000.83100.86000.860030,300
06 Apr 20220.87400.90300.83800.89000.890055,200
05 Apr 20220.88000.90000.83000.86000.860045,000
04 Apr 20220.85000.89000.82500.85000.8500106,200
01 Apr 20220.87700.99000.83000.85000.8500196,000
31 Mar 20220.97000.97000.87000.92000.920069,300
30 Mar 20220.93000.97000.91500.97000.970022,000
29 Mar 20220.94300.96000.91000.94600.946023,100
28 Mar 20221.00001.00000.90000.95000.950020,400
25 Mar 20220.99001.00000.91000.99600.996024,800
24 Mar 20221.00001.00000.96000.99000.990066,000
23 Mar 20221.05001.05000.97000.99000.990027,700
22 Mar 20220.99001.01000.98001.00001.000044,900
21 Mar 20221.02001.10000.99501.00501.005048,000
18 Mar 20221.05001.05000.98001.00501.005035,200
17 Mar 20221.02801.05000.97001.05001.050011,200
16 Mar 20221.03001.03900.98501.00001.000036,800
15 Mar 20221.04001.05001.00001.03001.030042,700
14 Mar 20221.05001.06001.00001.05001.050043,500
11 Mar 20221.00001.05001.00001.05001.050076,200
10 Mar 20221.09001.10001.04001.06501.065036,600
09 Mar 20221.05001.11001.04001.10001.100052,600
08 Mar 20221.18001.18000.98001.05001.0500113,800
07 Mar 20221.20001.20001.10001.16501.165037,000
04 Mar 20221.17001.21001.15001.15501.155022,000
03 Mar 20221.25001.25001.09801.19001.190042,100
02 Mar 20221.44001.44001.13001.27001.2700129,200
01 Mar 20221.55001.55001.37501.43801.438019,900
28 Feb 20221.22001.60001.20001.58101.581092,000
25 Feb 20221.16001.22001.16001.22001.220010,500
24 Feb 20221.20001.21001.10001.21001.210052,000
23 Feb 20221.24001.24001.20001.23501.235022,100
22 Feb 20221.39001.39001.21001.22001.220096,700
18 Feb 20221.43001.44001.41001.41001.410014,700
17 Feb 20221.49001.49001.42001.42001.420031,800
16 Feb 20221.43001.44001.32001.44001.440078,800
15 Feb 20221.40001.49001.38001.49001.490037,700
14 Feb 20221.36001.43001.29501.37001.370038,200
11 Feb 20221.40001.50001.30001.39001.3900110,200
10 Feb 20221.45001.50001.36001.36001.360017,100
09 Feb 20221.33001.41001.28001.41001.410056,800
08 Feb 20221.42001.42001.31601.35001.350023,300
07 Feb 20221.43001.43001.37001.38001.38008,900
04 Feb 20221.44001.44001.38001.40501.405088,900
03 Feb 20221.49001.55001.43001.44001.440020,500
02 Feb 20221.55001.58101.44001.45001.450059,700
01 Feb 20221.60001.60501.46001.50001.500029,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...