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 UNCHANGED
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 (%)
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%)
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.