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 (%)
Aug 31, 2022 0.0467 0.0519 0.0467 0.0495 5,095 -0.00(-4.81%)
Aug 30, 2022 0.0520 0.0550 0.0465 0.0520 105,214 -0.01(-11.41%)
Aug 29, 2022 0.0574 0.0592 0.0574 0.0587 23,209 -0.00(-2.81%)
Aug 26, 2022 0.0456 0.0610 0.0456 0.0604 221,083 +0.01(+16.15%)
Aug 25, 2022 0.0502 0.0548 0.0502 0.0520 31,450 +0.00(+3.59%)
Aug 24, 2022 0.0511 0.0511 0.0455 0.0502 62,141 -0.00(-8.89%)
Aug 23, 2022 0.0520 0.0551 0.0511 0.0551 13,476 +0.00(+0.00%)
Aug 22, 2022 0.0505 0.0585 0.0505 0.0551 44,957 -0.00(-4.67%)
Aug 19, 2022 0.0410 0.0580 0.0410 0.0578 81,591 +0.00(+8.44%)
Aug 17, 2022 0.0533 50 +0.00(+0.00%)
Aug 16, 2022 0.0506 0.0590 0.0506 0.0533 20,010 +0.00(+5.54%)
Aug 15, 2022 0.0460 0.0530 0.0460 0.0505 119,877 +0.01(+17.72%)
Aug 12, 2022 0.0459 0.0469 0.0429 0.0429 38,961 +0.00(+0.70%)
Aug 11, 2022 0.0448 0.0470 0.0426 0.0426 40,808 +0.00(+0.24%)
Aug 10, 2022 0.0425 0.0425 0.0425 0.0425 8,007 +0.00(+0.71%)
Aug 09, 2022 0.0422 0.0422 0.0422 0.0422 600 -0.00(-0.94%)
Aug 08, 2022 0.0446 0.0446 0.0426 0.0426 2,200 -0.00(-9.36%)
Aug 05, 2022 0.0470 0.0470 0.0422 0.0470 196,632 +0.01(+12.71%)
Aug 04, 2022 0.0415 0.0420 0.0415 0.0417 21,050 +0.00(+4.25%)
Aug 03, 2022 0.0413 0.0413 0.0400 0.0400 22,075 -0.00(-4.76%)
Aug 02, 2022 0.0410 0.0430 0.0410 0.0420 3,100 +0.00(+2.44%)
Aug 01, 2022 0.0420 0.0425 0.0410 0.0410 22,377 -0.00(-3.53%)
Jul 29, 2022 0.0500 0.0500 0.0410 0.0425 103,190 -0.01(-12.37%)
Jul 28, 2022 0.0499 0.0500 0.0485 0.0485 78,646 -0.00(-3.00%)
Jul 27, 2022 0.0440 0.0515 0.0440 0.0500 265,789 +0.01(+14.94%)
Jul 26, 2022 0.0400 0.0435 0.0400 0.0435 149,753 +0.00(+8.75%)
Jul 25, 2022 0.0378 0.0400 0.0378 0.0400 39,558 +0.00(+6.67%)
Jul 22, 2022 0.0411 0.0411 0.0375 0.0375 1,370 +0.00(+0.00%)
Jul 21, 2022 0.0490 0.0490 0.0375 0.0375 96,200 -0.01(-17.04%)
Jul 20, 2022 0.0410 0.0452 0.0350 0.0452 95,224 +0.01(+29.14%)
Jul 19, 2022 0.0350 0.0350 0.0350 0.0350 10,490 +0.00(+0.57%)
Jul 18, 2022 0.0364 0.0364 0.0335 0.0348 12,327 +0.00(+8.75%)
Jul 15, 2022 0.0400 0.0400 0.0320 0.0320 52,960 +0.00(+0.00%)
Jul 14, 2022 0.0350 0.0380 0.0320 0.0320 11,068 -0.00(-13.51%)
Jul 13, 2022 0.0380 0.0380 0.0350 0.0370 16,667 +0.00(+0.00%)
Jul 12, 2022 0.0312 0.0370 0.0312 0.0370 2,000 +0.00(+6.63%)
Jul 11, 2022 0.0312 0.0382 0.0312 0.0347 9,930 +0.00(+3.89%)
Jul 07, 2022 0.0334 100 +0.00(+3.09%)
Jul 06, 2022 0.0303 0.0348 0.0300 0.0324 96,235 +0.00(+8.00%)
Jul 05, 2022 0.0295 0.0300 0.0295 0.0300 4,400 +0.00(+5.26%)
Jul 01, 2022 0.0300 0.0300 0.0285 0.0285 18,949 -0.00(-4.68%)
Jun 30, 2022 0.0300 0.0324 0.0299 0.0299 89,116 -0.00(-0.33%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 4,800 -0.00(-6.25%)
Jun 28, 2022 0.0300 0.0335 0.0300 0.0320 55,733 -0.00(-8.31%)
Jun 27, 2022 0.0325 0.0349 0.0325 0.0349 12,013 +0.00(+2.95%)
Jun 24, 2022 0.0300 0.0339 0.0300 0.0339 2,125 +0.00(+13.00%)
Jun 23, 2022 0.0306 0.0306 0.0300 0.0300 5,130 -0.00(-0.33%)
Jun 22, 2022 0.0341 0.0341 0.0300 0.0301 34,350 -0.00(-11.73%)
Jun 21, 2022 0.0331 0.0350 0.0300 0.0341 174,468 +0.00(+3.02%)
Jun 17, 2022 0.0335 0.0335 0.0331 0.0331 10,006 +0.00(+0.00%)
Jun 16, 2022 0.0362 0.0362 0.0331 0.0331 11,800 -0.01(-15.56%)
Jun 15, 2022 0.0332 0.0392 0.0332 0.0392 4,317 +0.00(+0.51%)
Jun 14, 2022 0.0331 0.0390 0.0331 0.0390 1,187 +0.00(+10.80%)
Jun 13, 2022 0.0352 0.0396 0.0352 0.0352 11,750 -0.00(-4.09%)
Jun 10, 2022 0.0386 0.0386 0.0354 0.0367 19,195 -0.00(-5.90%)
Jun 09, 2022 0.0352 0.0390 0.0352 0.0390 56,159 -0.00(-2.50%)
Jun 08, 2022 0.0330 0.0400 0.0330 0.0400 28,200 +0.01(+21.21%)
Jun 07, 2022 0.0400 0.0400 0.0330 0.0330 11,532 -0.00(-3.79%)
Jun 06, 2022 0.0355 0.0355 0.0339 0.0343 18,100 -0.00(-7.05%)
Jun 03, 2022 0.0336 0.0369 0.0336 0.0369 2,100 -0.00(-7.75%)
Jun 02, 2022 0.0400 0.0400 0.0400 0.0400 10,109 +0.00(+9.89%)
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.