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 (%)
Jan 31, 2022 0.0612 0.0612 0.0560 0.0560 32,567 -0.01(-8.50%)
Jan 28, 2022 0.0750 0.0750 0.0611 0.0612 108,548 -0.00(-3.01%)
Jan 27, 2022 0.0749 0.0750 0.0610 0.0631 73,905 -0.02(-21.12%)
Jan 26, 2022 0.0600 0.0800 0.0600 0.0800 133,410 +0.00(+5.40%)
Jan 25, 2022 0.0568 0.0770 0.0530 0.0759 182,021 +0.02(+38.00%)
Jan 24, 2022 0.0644 0.0770 0.0530 0.0550 148,269 -0.01(-15.38%)
Jan 21, 2022 0.0700 0.0714 0.0650 0.0650 72,635 -0.00(-1.96%)
Jan 20, 2022 0.0718 0.0769 0.0650 0.0663 28,172 +0.01(+8.33%)
Jan 19, 2022 0.0610 0.0779 0.0610 0.0612 32,150 -0.01(-12.57%)
Jan 18, 2022 0.0700 0.0700 0.0600 0.0700 159,538 +0.00(+0.14%)
Jan 14, 2022 0.0699 0 +0.00(+0.14%)
Jan 13, 2022 0.0650 0.0698 0.0600 0.0698 99,778 -0.00(-0.29%)
Jan 12, 2022 0.0750 0.0750 0.0652 0.0700 154,420 -0.01(-7.04%)
Jan 11, 2022 0.0700 0.0799 0.0675 0.0753 629,295 +0.01(+23.85%)
Jan 10, 2022 0.0680 0.0770 0.0600 0.0608 202,410 +0.00(+2.53%)
Jan 07, 2022 0.0699 0.0699 0.0500 0.0593 132,267 +0.01(+18.60%)
Jan 06, 2022 0.0490 0.0501 0.0450 0.0500 312,990 +0.01(+13.64%)
Jan 05, 2022 0.0440 0.0588 0.0420 0.0440 192,833 +0.00(+0.00%)
Jan 04, 2022 0.0430 0.0547 0.0400 0.0440 192,036 -0.00(-4.14%)
Jan 03, 2022 0.0427 0.0657 0.0427 0.0459 60,253 +0.00(+8.00%)
Dec 31, 2021 0.0430 0.0430 0.0420 0.0425 184,019 -0.00(-0.47%)
Dec 30, 2021 0.0433 0.0434 0.0420 0.0427 238,534 -0.00(-0.93%)
Dec 29, 2021 0.0420 0.0455 0.0420 0.0431 123,410 -0.00(-6.91%)
Dec 28, 2021 0.0448 0.0475 0.0429 0.0463 178,435 +0.00(+2.89%)
Dec 27, 2021 0.0449 0.0465 0.0449 0.0450 102,480 -0.00(-1.10%)
Dec 23, 2021 0.0449 0.0500 0.0449 0.0455 432,303 -0.00(-0.44%)
Dec 22, 2021 0.0564 0.0564 0.0448 0.0457 278,847 -0.00(-4.79%)
Dec 21, 2021 0.0554 0.0554 0.0440 0.0480 300,734 -0.01(-15.64%)
Dec 20, 2021 0.0497 0.0584 0.0497 0.0569 74,851 +0.00(+3.08%)
Dec 17, 2021 0.0500 0.0566 0.0500 0.0552 11,200 -0.00(-4.83%)
Dec 16, 2021 0.0574 0.0580 0.0480 0.0580 77,925 +0.00(+1.93%)
Dec 15, 2021 0.0680 0.0800 0.0412 0.0569 1,568,187 -0.01(-19.86%)
Dec 14, 2021 0.0444 0.0740 0.0423 0.0710 1,296,005 +0.03(+67.45%)
Dec 13, 2021 0.0550 0.0550 0.0423 0.0424 113,076 -0.01(-21.48%)
Dec 10, 2021 0.0520 0.0540 0.0520 0.0540 19,522 +0.00(+3.45%)
Dec 09, 2021 0.0540 0.0540 0.0522 0.0522 20,186 -0.00(-1.51%)
Dec 08, 2021 0.0547 0.0594 0.0500 0.0530 93,093 +0.00(+6.00%)
Dec 07, 2021 0.0525 0.0547 0.0500 0.0500 70,366 -0.00(-3.85%)
Dec 06, 2021 0.0503 0.0568 0.0490 0.0520 439,223 -0.01(-9.72%)
Dec 03, 2021 0.0558 0.0661 0.0503 0.0576 304,681 -0.01(-11.93%)
Dec 02, 2021 0.0660 0.0695 0.0550 0.0654 195,788 -0.00(-2.39%)
Dec 01, 2021 0.0670 0.0732 0.0670 0.0670 141,182 -0.00(-4.56%)
Nov 30, 2021 0.0711 0.0735 0.0700 0.0702 224,060 -0.00(-2.90%)
Nov 29, 2021 0.0730 0.0735 0.0720 0.0723 36,668 -0.00(-0.96%)
Nov 26, 2021 0.0730 0.0733 0.0720 0.0730 40,842 -0.00(-0.14%)
Nov 24, 2021 0.0730 0.0740 0.0730 0.0731 79,430 -0.00(-0.54%)
Nov 23, 2021 0.0743 0.0743 0.0730 0.0735 117,136 +0.00(+3.09%)
Nov 22, 2021 0.0711 0.0742 0.0711 0.0713 67,256 +0.00(+0.42%)
Nov 19, 2021 0.0711 0.0748 0.0710 0.0710 59,767 -0.00(-0.56%)
Nov 18, 2021 0.0712 0.0715 0.0714 0.0714 154,526 +0.00(+0.42%)
Nov 17, 2021 0.0745 0.0745 0.0711 0.0711 35,116 -0.00(-4.44%)
Nov 16, 2021 0.0730 0.0746 0.0730 0.0744 57,799 +0.00(+1.78%)
Nov 15, 2021 0.0739 0.0748 0.0730 0.0731 21,806 -0.00(-1.35%)
Nov 12, 2021 0.0710 0.0750 0.0710 0.0741 40,089 +0.00(+1.09%)
Nov 11, 2021 0.0711 0.0755 0.0711 0.0733 43,894 +0.00(+2.95%)
Nov 09, 2021 0.0710 0.0768 0.0710 0.0712 172,273 -0.00(-3.91%)
Nov 08, 2021 0.0775 0.0775 0.0715 0.0741 100,412 -0.00(-2.76%)
Nov 05, 2021 0.0775 0.0775 0.0720 0.0762 55,435 +0.00(+1.87%)
Nov 04, 2021 0.0720 0.0777 0.0720 0.0748 42,436 +0.00(+3.89%)
Nov 03, 2021 0.0700 0.0755 0.0700 0.0720 78,384 -0.00(-1.37%)
Nov 02, 2021 0.0710 0.0778 0.0710 0.0730 46,713 -0.00(-5.68%)
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.