Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.3500	0.3500	0.3300	0.3500	0.3500	40,800
23 June 2022	0.3420	0.3700	0.3300	0.3490	0.3490	32,300
22 June 2022	0.3490	0.3600	0.3490	0.3550	0.3550	24,800
21 June 2022	0.3700	0.3900	0.3600	0.3600	0.3600	51,300
17 June 2022	0.3800	0.3800	0.3550	0.3690	0.3690	380,400
16 June 2022	0.3900	0.3900	0.3700	0.3800	0.3800	4,800
15 June 2022	0.4000	0.4000	0.3620	0.3800	0.3800	24,900
14 June 2022	0.4290	0.4290	0.3800	0.3970	0.3970	54,900
13 June 2022	0.3800	0.4000	0.3710	0.3860	0.3860	27,300
10 June 2022	0.3900	0.4100	0.3810	0.3900	0.3900	27,600
09 June 2022	0.3920	0.4090	0.3750	0.4000	0.4000	98,500
08 June 2022	0.3900	0.3900	0.3700	0.3780	0.3780	51,400
07 June 2022	0.3900	0.3900	0.3780	0.3780	0.3780	23,500
06 June 2022	0.3950	0.4050	0.3720	0.3900	0.3900	44,900
03 June 2022	0.3930	0.3950	0.3760	0.3950	0.3950	47,000
02 June 2022	0.4030	0.4030	0.3900	0.3900	0.3900	76,800
01 June 2022	0.4290	0.4290	0.3900	0.3930	0.3930	58,500
31 May 2022	0.4100	0.4100	0.3900	0.4000	0.4000	54,700
27 May 2022	0.4100	0.4150	0.3890	0.4150	0.4150	68,500
26 May 2022	0.4050	0.4300	0.4000	0.4200	0.4200	47,800
25 May 2022	0.4000	0.4050	0.3720	0.4050	0.4050	16,500
24 May 2022	0.4050	0.4050	0.3730	0.4050	0.4050	34,800
23 May 2022	0.3720	0.4300	0.3720	0.4100	0.4100	15,600
20 May 2022	0.4060	0.4300	0.3880	0.4050	0.4050	32,800
19 May 2022	0.4400	0.4400	0.3800	0.4100	0.4100	76,100
18 May 2022	0.4810	0.4810	0.4300	0.4400	0.4400	76,100
17 May 2022	0.5000	0.5300	0.4720	0.4810	0.4810	10,400
16 May 2022	0.5400	0.5400	0.4770	0.4770	0.4770	15,400
13 May 2022	0.4500	0.5300	0.4500	0.5300	0.5300	14,900
12 May 2022	0.4700	0.5200	0.4700	0.5000	0.5000	17,800
11 May 2022	0.5280	0.5510	0.4500	0.4750	0.4750	75,700
10 May 2022	0.6200	0.6300	0.5420	0.5510	0.5510	42,900
09 May 2022	0.6250	0.6320	0.5950	0.6280	0.6280	14,800
06 May 2022	0.6450	0.6510	0.6020	0.6500	0.6500	24,400
05 May 2022	0.5600	0.6300	0.5500	0.6200	0.6200	161,400
04 May 2022	0.5550	0.5750	0.4920	0.5650	0.5650	103,700
03 May 2022	0.4900	0.5800	0.4900	0.5520	0.5520	47,300
02 May 2022	0.5250	0.5450	0.4600	0.5100	0.5100	110,300
29 Apr 2022	0.5030	0.5560	0.5010	0.5270	0.5270	67,700
28 Apr 2022	0.5330	0.5490	0.5260	0.5340	0.5340	9,000
27 Apr 2022	0.5920	0.5920	0.5030	0.5310	0.5310	37,700
26 Apr 2022	0.5510	0.6000	0.5500	0.5710	0.5710	9,400
25 Apr 2022	0.6100	0.6100	0.5600	0.5900	0.5900	57,000
22 Apr 2022	0.6300	0.6300	0.5730	0.6100	0.6100	71,100
21 Apr 2022	0.6400	0.6920	0.6300	0.6350	0.6350	25,700
20 Apr 2022	0.6600	0.7000	0.6500	0.6780	0.6780	16,700
19 Apr 2022	0.6900	0.6900	0.6480	0.6800	0.6800	37,600
18 Apr 2022	0.7220	0.7220	0.6460	0.6600	0.6600	87,700
14 Apr 2022	0.7000	0.7090	0.6420	0.6940	0.6940	97,300
13 Apr 2022	0.7000	0.7520	0.6610	0.7100	0.7100	97,100
12 Apr 2022	0.8300	0.8300	0.7200	0.7700	0.7700	65,500
11 Apr 2022	0.8300	0.8500	0.8000	0.8170	0.8170	73,700
08 Apr 2022	0.8700	0.8700	0.8300	0.8500	0.8500	45,200
07 Apr 2022	0.8750	0.8900	0.8310	0.8600	0.8600	30,300
06 Apr 2022	0.8740	0.9030	0.8380	0.8900	0.8900	55,200
05 Apr 2022	0.8800	0.9000	0.8300	0.8600	0.8600	45,000
04 Apr 2022	0.8500	0.8900	0.8250	0.8500	0.8500	106,200
01 Apr 2022	0.8770	0.9900	0.8300	0.8500	0.8500	196,000
31 Mar 2022	0.9700	0.9700	0.8700	0.9200	0.9200	69,300
30 Mar 2022	0.9300	0.9700	0.9150	0.9700	0.9700	22,000
29 Mar 2022	0.9430	0.9600	0.9100	0.9460	0.9460	23,100
28 Mar 2022	1.0000	1.0000	0.9000	0.9500	0.9500	20,400
25 Mar 2022	0.9900	1.0000	0.9100	0.9960	0.9960	24,800
24 Mar 2022	1.0000	1.0000	0.9600	0.9900	0.9900	66,000
23 Mar 2022	1.0500	1.0500	0.9700	0.9900	0.9900	27,700
22 Mar 2022	0.9900	1.0100	0.9800	1.0000	1.0000	44,900
21 Mar 2022	1.0200	1.1000	0.9950	1.0050	1.0050	48,000
18 Mar 2022	1.0500	1.0500	0.9800	1.0050	1.0050	35,200
17 Mar 2022	1.0280	1.0500	0.9700	1.0500	1.0500	11,200
16 Mar 2022	1.0300	1.0390	0.9850	1.0000	1.0000	36,800
15 Mar 2022	1.0400	1.0500	1.0000	1.0300	1.0300	42,700
14 Mar 2022	1.0500	1.0600	1.0000	1.0500	1.0500	43,500
11 Mar 2022	1.0000	1.0500	1.0000	1.0500	1.0500	76,200
10 Mar 2022	1.0900	1.1000	1.0400	1.0650	1.0650	36,600
09 Mar 2022	1.0500	1.1100	1.0400	1.1000	1.1000	52,600
08 Mar 2022	1.1800	1.1800	0.9800	1.0500	1.0500	113,800
07 Mar 2022	1.2000	1.2000	1.1000	1.1650	1.1650	37,000
04 Mar 2022	1.1700	1.2100	1.1500	1.1550	1.1550	22,000
03 Mar 2022	1.2500	1.2500	1.0980	1.1900	1.1900	42,100
02 Mar 2022	1.4400	1.4400	1.1300	1.2700	1.2700	129,200
01 Mar 2022	1.5500	1.5500	1.3750	1.4380	1.4380	19,900
28 Feb 2022	1.2200	1.6000	1.2000	1.5810	1.5810	92,000
25 Feb 2022	1.1600	1.2200	1.1600	1.2200	1.2200	10,500
24 Feb 2022	1.2000	1.2100	1.1000	1.2100	1.2100	52,000
23 Feb 2022	1.2400	1.2400	1.2000	1.2350	1.2350	22,100
22 Feb 2022	1.3900	1.3900	1.2100	1.2200	1.2200	96,700
18 Feb 2022	1.4300	1.4400	1.4100	1.4100	1.4100	14,700
17 Feb 2022	1.4900	1.4900	1.4200	1.4200	1.4200	31,800
16 Feb 2022	1.4300	1.4400	1.3200	1.4400	1.4400	78,800
15 Feb 2022	1.4000	1.4900	1.3800	1.4900	1.4900	37,700
14 Feb 2022	1.3600	1.4300	1.2950	1.3700	1.3700	38,200
11 Feb 2022	1.4000	1.5000	1.3000	1.3900	1.3900	110,200
10 Feb 2022	1.4500	1.5000	1.3600	1.3600	1.3600	17,100
09 Feb 2022	1.3300	1.4100	1.2800	1.4100	1.4100	56,800
08 Feb 2022	1.4200	1.4200	1.3160	1.3500	1.3500	23,300
07 Feb 2022	1.4300	1.4300	1.3700	1.3800	1.3800	8,900
04 Feb 2022	1.4400	1.4400	1.3800	1.4050	1.4050	88,900
03 Feb 2022	1.4900	1.5500	1.4300	1.4400	1.4400	20,500
02 Feb 2022	1.5500	1.5810	1.4400	1.4500	1.4500	59,700
01 Feb 2022	1.6000	1.6050	1.4600	1.5000	1.5000	29,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6927-0.0024(-0.35%)

ASX 2006,705.80+127.10(+1.93%)

OIL107.28-0.34(-0.32%)

GOLD1,836.80+6.50(+0.36%)

BTC-AUD30,623.32-420.79(-1.36%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Logiq, Inc. (LGIQ)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6927
-0.0024(-0.35%)

ASX 200
6,705.80
+127.10(+1.93%)

OIL
107.28
-0.34(-0.32%)

GOLD
1,836.80
+6.50(+0.36%)

BTC-AUD
30,623.32
-420.79(-1.36%)