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

Lifequest World Corp (OP: LQWC )

0.0169 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 (%)
Apr 30, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 29, 2020 0.2700 0.2850 0.2700 0.2850 1,506 +0.00(+0.00%)
Apr 28, 2020 0.2850 0.2850 0.2850 10 +0.00(+0.00%)
Apr 27, 2020 0.2402 0.2921 0.2402 0.2850 5,940 -0.02(-5.00%)
Apr 24, 2020 0.3000 0.3000 0.2321 0.3000 4,400 +0.00(+0.00%)
Apr 23, 2020 0.2821 0.3000 0.2821 0.3000 1,516 +0.07(+29.31%)
Apr 22, 2020 0.3000 0.3000 0.2320 0.2320 8,106 -0.12(-33.71%)
Apr 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.04(+12.90%)
Apr 17, 2020 0.3100 0.3100 0.3100 0 +0.05(+20.62%)
Apr 16, 2020 0.2500 0.3051 0.2500 0.2570 2,268 -0.09(-26.57%)
Apr 15, 2020 0.3000 0.3500 0.3000 0.3500 3,323 +0.11(+45.77%)
Apr 14, 2020 0.2401 0.3500 0.2401 0.2401 974 -0.11(-31.40%)
Apr 13, 2020 0.3100 0.3500 0.2001 0.3500 15,635 -0.09(-20.44%)
Apr 09, 2020 0.3200 0.4399 0.3200 0.4399 3,400 +0.05(+12.79%)
Apr 08, 2020 0.3150 0.3900 0.3150 0.3900 6,925 +0.08(+25.77%)
Apr 07, 2020 0.3100 0.3101 0.3100 0.3101 1,722 +0.00(+0.03%)
Apr 06, 2020 0.3100 0.3100 0.3100 0.3100 662 -0.06(-16.22%)
Apr 03, 2020 0.3800 0.3800 0.3700 0.3700 200 -0.04(-8.64%)
Apr 01, 2020 0.4050 0.4050 0.4050 0 -0.03(-7.93%)
Mar 31, 2020 0.4500 0.4500 0.3700 0.4399 12,003 +0.11(+35.35%)
Mar 30, 2020 0.4500 0.4500 0.3250 0.3250 2,901 +0.02(+4.84%)
Mar 27, 2020 0.3120 0.3120 0.3100 0.3100 700 -0.07(-18.53%)
Mar 26, 2020 0.3115 0.3805 0.3110 0.3805 3,180 +0.06(+18.91%)
Mar 25, 2020 0.3400 0.4250 0.3100 0.3200 9,986 -0.02(-5.91%)
Mar 23, 2020 0.3401 0.3401 0.3401 0 -0.05(-12.79%)
Mar 20, 2020 0.3400 0.3900 0.3400 0.3900 7,900 -0.01(-1.52%)
Mar 19, 2020 0.3421 0.3960 0.3421 0.3960 3,200 +0.04(+10.00%)
Mar 18, 2020 0.3500 0.4600 0.3400 0.3600 7,801 +0.03(+8.11%)
Mar 17, 2020 0.3330 0.3330 0.3310 0.3330 5,305 -0.12(-26.00%)
Mar 16, 2020 0.4000 0.4500 0.3200 0.4500 21,810 +0.06(+15.38%)
Mar 13, 2020 0.4000 0.4000 0.3600 0.3900 8,900 +0.01(+2.63%)
Mar 12, 2020 0.3600 0.4700 0.3600 0.3800 25,417 -0.04(-9.20%)
Mar 11, 2020 0.4700 0.4700 0.3750 0.4185 4,035 -0.05(-10.96%)
Mar 10, 2020 0.4425 0.4700 0.3701 0.4700 20,062 +0.00(+0.00%)
Mar 09, 2020 0.4700 0.4700 0.3200 0.4700 13,338 +0.00(+0.00%)
Mar 06, 2020 0.4500 0.4799 0.3300 0.4700 89,900 +0.01(+2.17%)
Mar 05, 2020 0.4700 0.4700 0.0710 0.4600 87,784 +0.00(+0.66%)
Mar 04, 2020 0.3600 0.4899 0.3200 0.4570 97,100 +0.10(+26.94%)
Mar 03, 2020 0.3201 0.3600 0.3201 0.3600 8,061 +0.01(+2.86%)
Mar 02, 2020 0.3500 0.3600 0.3200 0.3500 57,613 -0.10(-22.22%)
Feb 28, 2020 0.4700 0.4700 0.4352 0.4500 4,900 +0.07(+19.68%)
Feb 27, 2020 0.4599 0.4600 0.3760 0.3760 18,465 -0.08(-17.36%)
Feb 26, 2020 0.4999 0.4999 0.4375 0.4550 17,270 +0.01(+1.11%)
Feb 25, 2020 0.4499 0.4600 0.4300 0.4500 15,844 +0.00(+0.02%)
Feb 24, 2020 0.4600 0.4600 0.3701 0.4499 17,940 -0.01(-2.20%)
Feb 21, 2020 0.4000 0.4800 0.3865 0.4600 83,700 +0.06(+15.00%)
Feb 20, 2020 0.3350 0.4400 0.3200 0.4000 59,474 +0.05(+12.68%)
Feb 19, 2020 0.3550 0.3550 0.3181 0.3550 18,450 +0.00(+0.00%)
Feb 18, 2020 0.3575 0.3575 0.3200 0.3550 8,427 -0.00(-1.36%)
Feb 14, 2020 0.3399 0.3599 0.2800 0.3599 5,500 -0.01(-2.73%)
Feb 12, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Feb 11, 2020 0.2610 0.3500 0.2610 0.3500 12,725 +0.02(+6.06%)
Feb 10, 2020 0.3143 0.3300 0.2602 0.3300 14,700 +0.04(+13.40%)
Feb 07, 2020 0.3628 0.3628 0.2810 0.2910 7,600 -0.08(-21.35%)
Feb 06, 2020 0.2910 0.3900 0.2910 0.3700 6,340 +0.01(+2.78%)
Feb 05, 2020 0.3700 0.3700 0.2702 0.3600 38,154 -0.04(-10.00%)
Feb 04, 2020 0.3900 0.4000 0.3900 0.4000 9,800 +0.01(+1.27%)
Feb 03, 2020 0.3900 0.4400 0.3900 0.3950 1,147 -0.03(-7.60%)
Jan 30, 2020 0.4275 0.4275 0.4275 0 -0.02(-5.00%)
Jan 29, 2020 0.4500 0.4500 0.4500 0.4500 1,055 +0.05(+12.50%)
Jan 28, 2020 0.4000 0.4000 0.3865 0.4000 7,100 +0.00(+0.00%)
Jan 27, 2020 0.4000 0.4000 0.4000 0.4000 2,500 -0.02(-3.85%)
Jan 24, 2020 0.4000 0.4200 0.4000 0.4160 7,500 +0.02(+4.00%)
Jan 23, 2020 0.3600 0.4600 0.3600 0.4000 6,028 -0.02(-4.76%)
Jan 21, 2020 0.4200 0.4200 0.4200 0 +0.02(+4.74%)
Jan 17, 2020 0.4010 0.4010 0.4010 0.4010 900 -0.02(-4.52%)
Jan 16, 2020 0.3600 0.4200 0.3600 0.4200 17,447 +0.02(+5.00%)
Jan 15, 2020 0.4100 0.4280 0.3995 0.4000 29,476 +0.04(+11.11%)
Jan 14, 2020 0.3300 0.3600 0.3300 0.3600 7,400 +0.03(+9.09%)
Jan 13, 2020 0.4134 0.4942 0.3300 0.3300 8,202 -0.07(-17.50%)
Jan 10, 2020 0.4200 0.4400 0.3340 0.4000 73,200 -0.02(-4.76%)
Jan 09, 2020 0.4618 0.5300 0.4200 0.4200 11,344 -0.11(-20.75%)
Jan 08, 2020 0.5499 0.5500 0.4200 0.5300 6,528 -0.02(-3.62%)
Jan 07, 2020 0.5300 0.5600 0.4882 0.5499 20,145 +0.02(+3.75%)
Jan 06, 2020 0.4800 0.5400 0.4800 0.5300 13,927 +0.04(+7.29%)
Jan 03, 2020 0.5600 0.5600 0.4940 0.4940 700 -0.07(-11.79%)
Jan 02, 2020 0.5999 0.5999 0.5500 0.5600 12,010 +0.01(+1.82%)
Dec 31, 2019 0.5999 0.5999 0.4700 0.5500 23,300 +0.08(+17.02%)
Dec 30, 2019 0.4900 0.4900 0.4700 0.4700 2,171 +0.00(+0.00%)
Dec 27, 2019 0.4900 0.4900 0.4700 0.4700 3,600 -0.01(-2.57%)
Dec 26, 2019 0.4200 0.4870 0.4200 0.4824 915 +0.01(+2.64%)
Dec 24, 2019 0.4200 0.4700 0.4200 0.4700 2,700 +0.00(+0.00%)
Dec 23, 2019 0.4500 0.4700 0.4500 0.4700 22,671 +0.02(+4.44%)
Dec 20, 2019 0.4230 0.4500 0.4200 0.4500 13,700 +0.02(+4.07%)
Dec 19, 2019 0.4700 0.4700 0.4230 0.4324 24,501 -0.02(-3.91%)
Dec 18, 2019 0.4020 0.4500 0.4020 0.4500 52,929 +0.06(+15.38%)
Dec 17, 2019 0.5999 0.5999 0.3500 0.3900 25,460 +0.04(+11.43%)
Dec 16, 2019 0.3180 0.5799 0.3180 0.3500 24,777 -0.25(-41.67%)
Dec 13, 2019 0.4500 0.6500 0.4500 0.6000 37,400 +0.15(+33.33%)
Dec 12, 2019 0.4400 0.4500 0.3000 0.4500 4,420 +0.01(+2.27%)
Dec 11, 2019 0.3250 0.4500 0.3250 0.4400 58,553 +0.18(+69.23%)
Dec 10, 2019 0.2620 0.3999 0.2600 0.2600 16,969 -0.02(-5.80%)
Dec 09, 2019 0.2760 0.2760 0.2760 0.2760 5,300 +0.00(+0.00%)
Dec 06, 2019 0.2800 0.2800 0.2760 0.2760 1,600 -0.01(-4.96%)
Dec 05, 2019 0.2904 0.2904 0.2904 0.2904 100 +0.03(+11.69%)
Dec 04, 2019 0.2680 0.2680 0.2600 0.2600 840 -0.05(-15.45%)
Dec 03, 2019 0.3075 0.3075 0.3075 40 +0.00(+0.00%)
Nov 29, 2019 0.3075 0.3075 0.3075 0 +0.04(+14.95%)
Nov 27, 2019 0.2750 0.2750 0.2600 0.2675 1,700 -0.03(-10.83%)
Nov 25, 2019 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Nov 22, 2019 0.3020 0.3100 0.2700 0.2700 3,600 -0.01(-5.26%)
Nov 21, 2019 0.2550 0.3100 0.2550 0.2850 32,640 +0.03(+14.00%)
Nov 20, 2019 0.3000 0.3000 0.2500 0.2500 26,503 -0.03(-10.71%)
Nov 19, 2019 0.2375 0.2800 0.2350 0.2800 54,890 +0.00(+0.00%)
Nov 18, 2019 0.3000 0.3000 0.2500 0.2800 25,167 +0.03(+9.80%)
Nov 15, 2019 0.2550 0.2550 0.2550 1 +0.00(+0.00%)
Nov 14, 2019 0.2550 0.2550 0.2550 30 +0.00(+0.00%)
Nov 13, 2019 0.2550 0.2550 0.2550 0.2550 1,701 +0.02(+8.51%)
Nov 12, 2019 0.2350 0.2385 0.2350 0.2350 7,980 -0.04(-15.68%)
Nov 11, 2019 0.2787 0.2787 0.2787 0.2787 2,019 +0.04(+18.60%)
Nov 07, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 06, 2019 0.2350 0.2350 0.2350 1 +0.00(+0.00%)
Nov 04, 2019 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Nov 01, 2019 0.2300 0.2300 0.2300 0.2300 1,000 -0.10(-30.30%)
Oct 30, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Oct 28, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 25, 2019 0.2500 0.2500 0.2500 0.2500 7,400 -0.01(-3.85%)
Oct 24, 2019 0.2425 0.2600 0.2425 0.2600 1,250 +0.01(+4.00%)
Oct 22, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 21, 2019 0.2350 0.2500 0.2350 0.2500 7,401 -0.02(-7.41%)
Oct 18, 2019 0.2700 0.2700 0.2700 0.2700 1,600 -0.01(-4.26%)
Oct 16, 2019 0.2820 0.2820 0.2820 0 +0.05(+22.61%)
Oct 15, 2019 0.2300 0.2300 0.2300 0.2300 500 -0.03(-11.54%)
Oct 14, 2019 0.2600 0.2600 0.2600 0.2600 501 +0.00(+0.00%)
Oct 11, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Oct 09, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Oct 08, 2019 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Oct 07, 2019 0.2300 0.2300 0.2300 0.2300 627 +0.00(+0.00%)
Oct 04, 2019 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.42%)
Oct 03, 2019 0.2800 0.2800 0.2102 0.2102 3,033 -0.07(-26.25%)
Oct 01, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Sep 30, 2019 0.3000 0.3000 0.3000 0.3000 1,368 +0.00(+0.00%)
Sep 27, 2019 0.3000 0.3000 0.3000 71 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Sep 25, 2019 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 24, 2019 0.2500 0.2500 0.2500 31 +0.00(+0.00%)
Sep 23, 2019 0.2350 0.2500 0.2350 0.2500 1,150 +0.02(+8.70%)
Sep 20, 2019 0.2300 0.2300 0.2300 0.2300 500 -0.00(-0.86%)
Sep 19, 2019 0.2400 0.5100 0.2320 0.2320 1,807 +0.00(+0.87%)
Sep 18, 2019 0.2450 0.2450 0.2300 0.2300 1,285 -0.02(-8.80%)
Sep 17, 2019 0.2522 0.2522 0.2522 1 +0.00(+0.00%)
Sep 16, 2019 0.2522 0.3022 0.2522 0.2522 1,705 -0.07(-21.19%)
Sep 13, 2019 0.3200 0.3200 0.3200 0.3200 5,200 -0.03(-8.57%)
Sep 12, 2019 0.3600 0.3600 0.3500 0.3500 4,900 -0.02(-4.11%)
Sep 11, 2019 0.3601 0.4351 0.3500 0.3650 3,730 +0.00(+1.36%)
Sep 10, 2019 0.3601 0.3601 0.3601 0.3601 3,500 +0.00(+0.00%)
Sep 09, 2019 0.3601 0.3601 0.3601 0.3601 200 +0.00(+0.00%)
Sep 06, 2019 0.3800 0.3800 0.3601 0.3601 8,000 -0.02(-5.26%)
Sep 05, 2019 0.3801 0.3801 0.3801 10 +0.00(+0.00%)
Sep 04, 2019 0.3801 0.3801 0.3801 0.3801 400 +0.02(+5.55%)
Sep 03, 2019 0.3601 0.4150 0.3601 0.3601 1,503 +0.00(+0.00%)
Aug 30, 2019 0.3601 0.3601 0.3601 0.3601 500 -0.04(-9.98%)
Aug 29, 2019 0.3601 0.4000 0.3601 0.4000 1,760 +0.04(+11.08%)
Aug 28, 2019 0.3601 0.3601 0.3601 1 +0.00(+0.00%)
Aug 27, 2019 0.3500 0.4048 0.3500 0.3601 772 +0.01(+2.89%)
Aug 26, 2019 0.3500 0.3500 0.3500 40 +0.00(+0.00%)
Aug 23, 2019 0.2000 0.4250 0.2000 0.3500 4,100 -0.15(-29.99%)
Aug 22, 2019 0.4500 0.5250 0.2020 0.4999 14,762 +0.00(+0.99%)
Aug 21, 2019 0.4950 0.4950 0.4950 0.4950 1,320 +0.00(+0.00%)
Aug 20, 2019 0.4950 0.4950 0.4950 10 +0.00(+0.00%)
Aug 19, 2019 0.4950 0.4950 0.4950 115 +0.00(+0.00%)
Aug 16, 2019 0.4800 0.4950 0.4500 0.4950 6,000 -0.02(-2.94%)
Aug 15, 2019 0.5100 0.5100 0.5100 0.5100 21,930 +0.00(+0.00%)
Aug 14, 2019 0.5100 0.5100 0.5100 0.5100 4,243 +0.00(+0.00%)
Aug 13, 2019 0.5400 0.5400 0.5100 0.5100 1,500 -0.03(-5.56%)
Aug 12, 2019 0.5800 0.6000 0.5400 0.5400 16,726 -0.01(-1.82%)
Aug 09, 2019 0.5100 0.5500 0.5100 0.5500 1,300 +0.00(+0.00%)
Aug 08, 2019 0.5100 0.6000 0.5100 0.5500 6,400 +0.10(+22.22%)
Aug 07, 2019 0.4500 0.4500 0.4500 0.4500 4,443 +0.00(+0.00%)
Aug 06, 2019 0.5100 0.5100 0.4500 0.4500 11,359 -0.06(-11.76%)
Aug 05, 2019 0.6000 0.6000 0.5100 0.5100 10,216 -0.09(-15.00%)
Aug 02, 2019 0.6000 0.6100 0.5201 0.6000 13,700 +0.00(+0.00%)
Aug 01, 2019 0.6250 0.6500 0.4500 0.6000 11,330 +0.05(+9.09%)
Jul 31, 2019 0.5100 0.5500 0.5100 0.5500 390 -0.10(-15.38%)
Jul 30, 2019 0.4990 0.6500 0.4800 0.6500 12,450 +0.18(+36.84%)
Jul 29, 2019 0.4210 0.4750 0.3621 0.4750 14,088 +0.02(+5.56%)
Jul 26, 2019 0.6824 0.6824 0.4000 0.4500 9,400 +0.07(+18.42%)
Jul 25, 2019 0.5250 0.5250 0.3800 0.3800 2,012 -0.01(-1.30%)
Jul 24, 2019 0.3800 0.4000 0.2850 0.3850 16,918 +0.01(+1.32%)
Jul 23, 2019 0.4500 0.4800 0.2050 0.3800 68,228 -0.07(-15.56%)
Jul 22, 2019 0.7949 0.7949 0.4500 0.4500 54,444 -0.27(-37.50%)
Jul 19, 2019 1.175 1.200 0.6800 0.7200 147,500 -0.50(-40.98%)
Jul 18, 2019 1.150 1.250 1.110 1.220 109,816 +0.10(+8.93%)
Jul 17, 2019 1.500 1.500 1.010 1.120 87,067 +0.11(+10.89%)
Jul 16, 2019 1.100 1.100 0.8500 1.010 107,558 +0.13(+14.77%)
Jul 15, 2019 0.8162 0.8800 0.7475 0.8800 72,463 +0.08(+10.00%)
Jul 12, 2019 0.7750 0.8000 0.7600 0.8000 44,400 +0.05(+6.67%)
Jul 11, 2019 0.6750 0.7600 0.6700 0.7500 41,962 +0.03(+3.59%)
Jul 10, 2019 0.6200 0.7240 0.6100 0.7240 80,583 +0.12(+20.67%)
Jul 09, 2019 0.4950 0.6200 0.4950 0.6000 54,086 +0.08(+15.38%)
Jul 08, 2019 0.5200 0.5200 0.5200 0.5200 5,001 +0.01(+1.96%)
Jul 05, 2019 0.4600 0.5100 0.4200 0.5100 2,900 +0.00(+0.00%)
Jul 03, 2019 0.5000 0.6000 0.5000 0.5100 4,200 -0.18(-26.09%)
Jul 02, 2019 0.6900 0.6900 0.6900 39 +0.00(+0.00%)
Jul 01, 2019 0.6900 0.6900 0.6900 10 +0.00(+0.00%)
Jun 28, 2019 0.6580 0.7000 0.5000 0.6900 16,600 +0.03(+4.86%)
Jun 27, 2019 0.7500 0.7500 0.6580 0.6580 992 -0.02(-3.38%)
Jun 26, 2019 0.8500 0.8500 0.6580 0.6810 13,272 -0.12(-14.87%)
Jun 25, 2019 0.7500 0.8000 0.6500 0.8000 15,916 +0.05(+6.67%)
Jun 24, 2019 0.6500 0.7500 0.6500 0.7500 4,153 +0.10(+15.38%)
Jun 21, 2019 0.6500 0.8500 0.6500 0.6500 3,100 +0.00(+0.00%)
Jun 20, 2019 0.8900 0.8900 0.6500 0.6500 5,841 -0.25(-27.98%)
Jun 19, 2019 0.9200 0.9400 0.9025 0.9025 725 -0.00(-0.01%)
Jun 18, 2019 0.8900 0.9400 0.8900 0.9026 8,808 +0.00(+0.29%)
Jun 17, 2019 1.000 1.050 0.8900 0.9000 18,497 -0.19(-17.43%)
Jun 14, 2019 1.300 1.420 1.030 1.090 5,100 -0.17(-13.49%)
Jun 13, 2019 1.500 1.500 1.250 1.260 22,113 -0.19(-13.10%)
Jun 12, 2019 1.850 1.850 1.400 1.450 42,343 +0.05(+3.57%)
Jun 11, 2019 1.330 1.400 1.070 1.400 30,293 +0.29(+26.13%)
Jun 10, 2019 1.150 1.180 1.030 1.110 9,952 -0.04(-3.48%)
Jun 07, 2019 1.295 1.295 1.000 1.150 8,400 +0.00(+0.00%)
Jun 06, 2019 1.570 1.570 0.8750 1.150 28,391 -0.11(-8.73%)
Jun 05, 2019 0.5700 1.350 0.5500 1.260 73,560 +0.70(+125.00%)
Jun 04, 2019 0.5700 0.5700 0.4000 0.5600 8,785 -0.01(-1.75%)
Jun 03, 2019 0.5700 0.5700 0.5700 0.5700 602 -0.03(-5.00%)
May 31, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.03(+5.26%)
May 29, 2019 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
May 28, 2019 0.6000 0.6000 0.6000 0.6000 1,005 +0.00(+0.00%)
May 22, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 14, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 09, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.