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

Lifequest World Corp (OP: LQWC )

0.0169 -0.0001 (-0.59%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 26, 2021 0.2360 0.2400 0.2200 0.2268 116,900 -0.01(-5.22%)
Feb 25, 2021 0.2300 0.2700 0.2251 0.2393 241,428 -0.03(-11.37%)
Feb 24, 2021 0.2300 0.2900 0.2150 0.2700 463,483 +0.04(+17.39%)
Feb 23, 2021 0.2500 0.2625 0.2250 0.2300 432,828 -0.02(-8.00%)
Feb 22, 2021 0.2780 0.3490 0.2500 0.2500 466,838 -0.04(-15.11%)
Feb 19, 2021 0.3150 0.3300 0.2400 0.2945 431,500 -0.03(-8.63%)
Feb 18, 2021 0.3701 0.3890 0.2500 0.3223 685,617 -0.05(-12.89%)
Feb 17, 2021 0.3210 0.4000 0.3183 0.3700 941,902 +0.06(+19.82%)
Feb 16, 2021 0.2593 0.3190 0.2575 0.3088 910,935 +0.05(+19.09%)
Feb 12, 2021 0.2400 0.2595 0.2350 0.2593 1,200,300 +0.02(+10.39%)
Feb 11, 2021 0.2200 0.2400 0.2200 0.2349 596,724 +0.01(+5.34%)
Feb 10, 2021 0.2250 0.2390 0.2170 0.2230 785,556 +0.01(+2.76%)
Feb 09, 2021 0.2100 0.2250 0.2100 0.2170 911,651 +0.00(+1.40%)
Feb 08, 2021 0.2200 0.2226 0.2100 0.2140 862,758 -0.01(-2.73%)
Feb 05, 2021 0.2250 0.2250 0.2050 0.2200 644,900 +0.00(+0.00%)
Feb 04, 2021 0.2100 0.2250 0.2100 0.2200 813,860 +0.01(+2.33%)
Feb 03, 2021 0.2200 0.2250 0.2000 0.2150 509,420 -0.01(-2.27%)
Feb 02, 2021 0.2100 0.2250 0.2000 0.2200 534,844 +0.01(+4.76%)
Feb 01, 2021 0.2100 0.2313 0.1950 0.2100 516,745 -0.01(-4.50%)
Jan 29, 2021 0.2310 0.2400 0.2050 0.2199 348,900 -0.01(-4.43%)
Jan 28, 2021 0.2100 0.2400 0.2100 0.2301 895,899 +0.02(+9.57%)
Jan 27, 2021 0.2300 0.2300 0.2100 0.2100 661,554 -0.02(-8.70%)
Jan 26, 2021 0.2300 0.2300 0.2100 0.2300 777,333 +0.02(+9.52%)
Jan 25, 2021 0.1900 0.2150 0.1900 0.2100 1,135,477 +0.02(+12.30%)
Jan 22, 2021 0.1850 0.2000 0.1848 0.1870 739,300 +0.00(+1.08%)
Jan 21, 2021 0.1830 0.1870 0.1800 0.1850 502,553 +0.00(+2.21%)
Jan 20, 2021 0.1820 0.1860 0.1796 0.1810 188,189 +0.00(+0.33%)
Jan 19, 2021 0.1700 0.1850 0.1700 0.1804 205,349 +0.01(+4.52%)
Jan 15, 2021 0.1742 0.1850 0.1700 0.1726 106,000 -0.00(-0.86%)
Jan 14, 2021 0.1950 0.1950 0.1710 0.1741 78,444 +0.00(+0.75%)
Jan 13, 2021 0.1700 0.1799 0.1700 0.1728 239,477 -0.00(-1.82%)
Jan 12, 2021 0.1850 0.1874 0.1750 0.1760 206,246 -0.00(-2.22%)
Jan 11, 2021 0.1870 0.1950 0.1760 0.1800 193,386 -0.01(-2.70%)
Jan 08, 2021 0.1750 0.1950 0.1750 0.1850 297,800 +0.01(+2.78%)
Jan 07, 2021 0.1750 0.1950 0.1700 0.1800 279,216 +0.00(+2.80%)
Jan 06, 2021 0.1900 0.1900 0.1750 0.1751 230,675 -0.01(-4.58%)
Jan 05, 2021 0.1950 0.1950 0.1750 0.1835 126,884 -0.01(-3.32%)
Jan 04, 2021 0.1850 0.1950 0.1800 0.1898 228,630 +0.00(+0.96%)
Dec 31, 2020 0.1880 0.1880 0.1880 225,650 -0.00(-1.05%)
Dec 30, 2020 0.1850 0.1965 0.1800 0.1900 225,650 +0.00(+1.60%)
Dec 29, 2020 0.1850 0.2000 0.1850 0.1870 124,219 +0.00(+1.08%)
Dec 28, 2020 0.1850 0.2200 0.1800 0.1850 287,109 -0.02(-7.50%)
Dec 24, 2020 0.1820 0.2255 0.1820 0.2000 50,300 +0.00(+0.00%)
Dec 23, 2020 0.2040 0.2200 0.1800 0.2000 222,000 -0.00(-1.48%)
Dec 22, 2020 0.1982 0.2049 0.1980 0.2030 95,171 -0.00(-0.10%)
Dec 21, 2020 0.1982 0.2049 0.1982 0.2032 113,865 +0.00(+0.10%)
Dec 18, 2020 0.2000 0.2248 0.1981 0.2030 121,900 +0.00(+1.50%)
Dec 17, 2020 0.2036 0.2199 0.2000 0.2000 253,750 -0.01(-4.76%)
Dec 16, 2020 0.2240 0.2240 0.2036 0.2100 103,877 -0.01(-2.55%)
Dec 15, 2020 0.2010 0.2248 0.2010 0.2155 63,321 -0.01(-3.36%)
Dec 14, 2020 0.2200 0.2300 0.2100 0.2230 161,220 +0.00(+1.36%)
Dec 11, 2020 0.2300 0.2350 0.2200 0.2200 111,700 -0.01(-3.30%)
Dec 10, 2020 0.2262 0.2400 0.2250 0.2275 180,268 -0.00(-1.09%)
Dec 09, 2020 0.2500 0.2730 0.2300 0.2300 291,983 -0.02(-8.00%)
Dec 08, 2020 0.2501 0.2780 0.2500 0.2500 370,979 -0.03(-9.09%)
Dec 07, 2020 0.3200 0.3300 0.2250 0.2750 639,285 -0.05(-15.12%)
Dec 04, 2020 0.3400 0.3400 0.2900 0.3240 686,900 +0.00(+1.25%)
Dec 03, 2020 0.2101 0.3586 0.2000 0.3200 1,474,840 +0.12(+60.00%)
Dec 02, 2020 0.1651 0.2200 0.1651 0.2000 915,703 +0.03(+19.40%)
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.