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 (%)
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%)
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.