Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifequest World Corp (OP: LQWC )

0.0170 -0.0022 (-11.46%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1900 0.2049 0.1802 0.2049 98,400 +0.00(+2.45%)
Oct 29, 2020 0.2320 0.2320 0.1900 0.2000 168,296 -0.00(-1.48%)
Oct 28, 2020 0.2017 0.2080 0.2000 0.2030 65,755 +0.00(+0.64%)
Oct 27, 2020 0.2140 0.2150 0.2010 0.2017 165,471 -0.01(-5.75%)
Oct 26, 2020 0.2110 0.2215 0.2015 0.2140 288,774 -0.01(-4.34%)
Oct 23, 2020 0.2205 0.2350 0.2150 0.2237 109,300 -0.00(-0.71%)
Oct 22, 2020 0.2300 0.2390 0.2200 0.2253 143,901 +0.00(+0.58%)
Oct 21, 2020 0.2320 0.2350 0.2200 0.2240 178,695 -0.01(-4.76%)
Oct 20, 2020 0.2600 0.2648 0.2220 0.2352 368,252 -0.02(-9.54%)
Oct 19, 2020 0.2600 0.2800 0.2350 0.2600 346,524 -0.02(-7.14%)
Oct 16, 2020 0.3004 0.3040 0.2783 0.2800 192,700 -0.02(-6.67%)
Oct 15, 2020 0.3070 0.3070 0.2900 0.3000 217,590 -0.00(-0.46%)
Oct 14, 2020 0.3075 0.3100 0.3014 0.3014 562,543 -0.01(-1.98%)
Oct 13, 2020 0.3098 0.3100 0.3011 0.3075 369,528 +0.00(+0.20%)
Oct 12, 2020 0.2950 0.3099 0.2945 0.3069 278,965 +0.01(+4.39%)
Oct 09, 2020 0.2990 0.3100 0.2800 0.2940 619,300 +0.01(+4.44%)
Oct 08, 2020 0.2655 0.2900 0.2640 0.2815 316,944 +0.01(+5.12%)
Oct 07, 2020 0.2600 0.2885 0.2450 0.2678 580,504 +0.01(+4.20%)
Oct 06, 2020 0.2525 0.2600 0.2500 0.2570 180,239 +0.01(+2.19%)
Oct 05, 2020 0.2400 0.2600 0.2400 0.2515 114,458 +0.00(+1.82%)
Oct 02, 2020 0.2445 0.2545 0.2390 0.2470 157,900 +0.01(+2.92%)
Oct 01, 2020 0.2350 0.2600 0.2300 0.2400 259,879 +0.01(+2.13%)
Sep 30, 2020 0.2379 0.2379 0.2312 0.2350 110,704 +0.00(+1.42%)
Sep 29, 2020 0.2379 0.2379 0.2210 0.2317 88,668 +0.00(+0.70%)
Sep 28, 2020 0.2235 0.2400 0.2235 0.2301 45,215 -0.01(-3.32%)
Sep 25, 2020 0.2370 0.2400 0.2235 0.2380 71,000 +0.01(+3.79%)
Sep 24, 2020 0.2400 0.2490 0.2210 0.2293 122,415 -0.02(-6.79%)
Sep 23, 2020 0.2580 0.2580 0.2411 0.2460 56,875 -0.01(-4.65%)
Sep 22, 2020 0.2530 0.2600 0.2500 0.2580 78,822 +0.00(+0.19%)
Sep 21, 2020 0.2480 0.2670 0.2460 0.2575 50,577 +0.01(+3.29%)
Sep 18, 2020 0.2530 0.2600 0.2410 0.2493 157,800 -0.02(-7.15%)
Sep 17, 2020 0.2700 0.2800 0.2520 0.2685 107,560 -0.01(-2.36%)
Sep 16, 2020 0.2750 0.2900 0.2500 0.2750 368,068 +0.01(+1.85%)
Sep 15, 2020 0.3000 0.3001 0.2700 0.2700 172,846 -0.01(-4.86%)
Sep 14, 2020 0.3000 0.3050 0.2700 0.2838 243,682 +0.02(+5.70%)
Sep 11, 2020 0.2845 0.2845 0.2670 0.2685 149,200 -0.01(-2.89%)
Sep 10, 2020 0.2900 0.2980 0.2670 0.2765 140,546 -0.00(-0.54%)
Sep 09, 2020 0.2600 0.2947 0.2520 0.2780 152,608 +0.02(+8.09%)
Sep 08, 2020 0.3100 0.3100 0.2525 0.2572 597,306 -0.04(-14.27%)
Sep 04, 2020 0.3099 0.3099 0.2900 0.3000 189,700 +0.00(+0.00%)
Sep 03, 2020 0.3100 0.3195 0.2900 0.3000 311,445 -0.01(-3.23%)
Sep 02, 2020 0.3110 0.3400 0.3000 0.3100 376,678 -0.01(-3.13%)
Sep 01, 2020 0.3500 0.3650 0.3101 0.3200 236,589 -0.03(-8.57%)
Aug 31, 2020 0.3000 0.3800 0.3000 0.3500 652,795 +0.04(+14.75%)
Aug 28, 2020 0.3050 0.3300 0.2800 0.3050 175,300 +0.02(+8.93%)
Aug 27, 2020 0.2800 0.2900 0.2610 0.2800 144,371 -0.01(-3.11%)
Aug 26, 2020 0.2840 0.3000 0.2810 0.2890 139,223 -0.00(-0.34%)
Aug 25, 2020 0.3129 0.3129 0.2810 0.2900 199,610 -0.02(-7.05%)
Aug 24, 2020 0.3020 0.3130 0.2900 0.3120 184,553 +0.01(+3.31%)
Aug 21, 2020 0.3700 0.3780 0.2700 0.3020 592,500 -0.07(-18.38%)
Aug 20, 2020 0.4000 0.4500 0.3605 0.3700 435,284 -0.02(-5.13%)
Aug 19, 2020 0.4000 0.4400 0.3600 0.3900 478,411 -0.02(-4.88%)
Aug 18, 2020 0.3600 0.4300 0.3510 0.4100 413,599 +0.05(+15.33%)
Aug 17, 2020 0.3700 0.3800 0.3300 0.3555 264,438 -0.01(-3.92%)
Aug 14, 2020 0.3200 0.3700 0.2850 0.3700 299,500 +0.08(+27.59%)
Aug 13, 2020 0.3290 0.3290 0.2800 0.2900 220,801 +0.01(+4.50%)
Aug 12, 2020 0.3200 0.3200 0.2500 0.2775 147,749 -0.03(-10.45%)
Aug 11, 2020 0.3010 0.3390 0.3010 0.3099 73,483 +0.01(+3.30%)
Aug 10, 2020 0.3290 0.3400 0.3000 0.3000 123,900 +0.01(+3.45%)
Aug 07, 2020 0.3210 0.3300 0.2400 0.2900 297,300 -0.03(-9.38%)
Aug 06, 2020 0.3400 0.3575 0.3100 0.3200 237,194 -0.04(-10.91%)
Aug 05, 2020 0.3700 0.3700 0.3300 0.3592 162,660 -0.01(-1.59%)
Aug 04, 2020 0.3600 0.3800 0.3100 0.3650 346,876 +0.02(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.