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

Lifequest World Corp (OP: LQWC )

0.0162 -0.0007 (-4.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 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 (%)
Jul 30, 2021 0.1525 0.1575 0.1487 0.1513 119,817 -0.01(-3.63%)
Jul 29, 2021 0.1500 0.1690 0.1480 0.1570 137,871 +0.01(+5.87%)
Jul 28, 2021 0.1495 0.1500 0.1400 0.1483 145,252 +0.00(+2.28%)
Jul 27, 2021 0.1520 0.1525 0.1400 0.1450 334,587 -0.01(-6.45%)
Jul 26, 2021 0.1675 0.1675 0.1520 0.1550 186,098 -0.01(-7.46%)
Jul 23, 2021 0.1675 0.1700 0.1585 0.1675 145,601 +0.00(+0.00%)
Jul 22, 2021 0.1650 0.1758 0.1626 0.1675 190,746 +0.00(+2.70%)
Jul 21, 2021 0.1599 0.1700 0.1557 0.1631 222,253 +0.01(+3.23%)
Jul 20, 2021 0.1700 0.1800 0.1500 0.1580 543,091 -0.01(-8.14%)
Jul 19, 2021 0.1610 0.1725 0.1610 0.1720 213,070 +0.01(+6.83%)
Jul 16, 2021 0.1750 0.1750 0.1610 0.1610 225,865 -0.01(-8.00%)
Jul 15, 2021 0.1700 0.1800 0.1670 0.1750 372,192 +0.01(+4.85%)
Jul 14, 2021 0.1590 0.1750 0.1580 0.1669 340,036 +0.01(+5.63%)
Jul 13, 2021 0.1580 0.1651 0.1580 0.1580 122,596 -0.00(-0.06%)
Jul 12, 2021 0.1649 0.1649 0.1581 0.1581 139,958 -0.00(-1.19%)
Jul 09, 2021 0.1605 0.1700 0.1573 0.1600 284,333 -0.00(-0.37%)
Jul 08, 2021 0.1700 0.1724 0.1605 0.1606 125,718 -0.01(-3.25%)
Jul 07, 2021 0.1700 0.1785 0.1641 0.1660 153,292 -0.01(-3.49%)
Jul 06, 2021 0.1713 0.1790 0.1640 0.1720 294,774 +0.00(+0.41%)
Jul 02, 2021 0.1723 0.1780 0.1688 0.1713 197,241 -0.00(-0.70%)
Jul 01, 2021 0.1705 0.1725 0.1659 0.1725 423,115 +0.00(+0.00%)
Jun 30, 2021 0.1698 0.1780 0.1650 0.1725 249,811 +0.00(+1.59%)
Jun 29, 2021 0.1640 0.1721 0.1640 0.1698 214,802 +0.00(+2.91%)
Jun 28, 2021 0.1800 0.1800 0.1641 0.1650 639,855 -0.01(-7.04%)
Jun 25, 2021 0.1750 0.1800 0.1700 0.1775 380,690 +0.01(+2.90%)
Jun 24, 2021 0.1775 0.1799 0.1700 0.1725 242,276 -0.01(-2.82%)
Jun 23, 2021 0.1825 0.1825 0.1560 0.1775 662,609 -0.00(-1.39%)
Jun 22, 2021 0.1775 0.1800 0.1600 0.1800 362,666 +0.00(+1.41%)
Jun 21, 2021 0.1700 0.1825 0.1700 0.1775 262,950 +0.01(+4.41%)
Jun 18, 2021 0.1750 0.2000 0.1700 0.1700 770,997 -0.00(-2.86%)
Jun 17, 2021 0.1650 0.1800 0.1650 0.1750 261,397 +0.01(+4.29%)
Jun 16, 2021 0.1625 0.1725 0.1600 0.1678 267,344 +0.01(+3.26%)
Jun 15, 2021 0.1650 0.1675 0.1601 0.1625 181,428 -0.00(-2.29%)
Jun 14, 2021 0.1700 0.1700 0.1600 0.1663 365,239 -0.00(-2.75%)
Jun 11, 2021 0.1715 0.1800 0.1668 0.1710 328,922 -0.00(-2.29%)
Jun 10, 2021 0.1720 0.1800 0.1710 0.1750 243,697 +0.00(+1.74%)
Jun 09, 2021 0.1740 0.1740 0.1600 0.1720 421,246 +0.00(+0.29%)
Jun 08, 2021 0.1725 0.1750 0.1705 0.1715 425,628 -0.00(-0.58%)
Jun 07, 2021 0.1749 0.1799 0.1705 0.1725 330,280 -0.00(-1.43%)
Jun 04, 2021 0.1750 0.1750 0.1700 0.1750 175,966 +0.00(+1.45%)
Jun 03, 2021 0.1750 0.1796 0.1700 0.1725 250,803 +0.00(+0.00%)
Jun 02, 2021 0.1750 0.1800 0.1700 0.1725 121,990 -0.01(-2.82%)
Jun 01, 2021 0.1750 0.1850 0.1740 0.1775 60,929 +0.00(+2.01%)
May 28, 2021 0.1710 0.1850 0.1700 0.1740 139,949 -0.00(-0.23%)
May 27, 2021 0.1646 0.1775 0.1646 0.1744 164,969 +0.01(+5.95%)
May 26, 2021 0.1733 0.1899 0.1600 0.1646 337,563 -0.01(-5.94%)
May 25, 2021 0.1908 0.1948 0.1715 0.1750 422,708 -0.02(-8.14%)
May 24, 2021 0.1950 0.1950 0.1900 0.1905 129,276 -0.00(-1.04%)
May 21, 2021 0.1925 0.2100 0.1900 0.1925 97,713 +0.00(+0.00%)
May 20, 2021 0.1950 0.2050 0.1925 0.1925 160,793 -0.00(-0.47%)
May 19, 2021 0.2050 0.2050 0.1925 0.1934 263,066 -0.01(-5.66%)
May 18, 2021 0.2018 0.2070 0.2000 0.2050 520,882 +0.00(+1.49%)
May 17, 2021 0.2050 0.2050 0.2010 0.2020 151,930 -0.00(-0.39%)
May 14, 2021 0.2050 0.2050 0.2000 0.2028 161,785 -0.00(-0.98%)
May 13, 2021 0.2050 0.2070 0.2000 0.2048 247,221 -0.00(-0.10%)
May 12, 2021 0.2050 0.2150 0.2000 0.2050 181,369 +0.00(+2.50%)
May 11, 2021 0.2150 0.2150 0.2000 0.2000 252,696 -0.01(-6.98%)
May 10, 2021 0.2005 0.2200 0.2000 0.2150 722,487 +0.01(+2.48%)
May 07, 2021 0.2200 0.2295 0.2050 0.2098 490,634 -0.01(-4.64%)
May 06, 2021 0.2050 0.2258 0.2000 0.2200 704,976 +0.02(+9.40%)
May 05, 2021 0.2100 0.2150 0.2010 0.2011 309,538 -0.01(-4.24%)
May 04, 2021 0.2150 0.2150 0.2040 0.2100 282,865 -0.01(-2.33%)
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.