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 (%)
Mar 31, 2022 0.0599 0.0599 0.0562 0.0599 30,000 +0.00(+0.00%)
Mar 30, 2022 0.0550 0.0599 0.0520 0.0599 2,228 +0.00(+4.17%)
Mar 29, 2022 0.0549 0.0599 0.0499 0.0575 54,879 -0.00(-4.64%)
Mar 28, 2022 0.0452 0.0637 0.0452 0.0603 22,725 -0.00(-5.34%)
Mar 25, 2022 0.0600 0.0637 0.0453 0.0637 17,227 +0.00(+4.94%)
Mar 24, 2022 0.0600 0.0700 0.0556 0.0607 270,945 +0.00(+1.17%)
Mar 23, 2022 0.0590 0.0600 0.0545 0.0600 241,745 +0.01(+13.21%)
Mar 22, 2022 0.0457 0.0530 0.0457 0.0530 7,890 +0.00(+9.96%)
Mar 21, 2022 0.0500 0.0529 0.0430 0.0482 84,355 -0.00(-6.41%)
Mar 18, 2022 0.0515 0.0515 0.0515 0.0515 258 +0.00(+0.00%)
Mar 17, 2022 0.0500 0.0543 0.0500 0.0515 11,571 -0.00(-5.16%)
Mar 16, 2022 0.0504 0.0588 0.0504 0.0543 18,124 -0.00(-1.27%)
Mar 15, 2022 0.0550 0.0565 0.0550 0.0550 60,100 +0.00(+1.29%)
Mar 14, 2022 0.0580 0.0580 0.0530 0.0543 76,203 -0.00(-4.40%)
Mar 11, 2022 0.0590 0.0590 0.0490 0.0568 286,020 +0.01(+19.33%)
Mar 10, 2022 0.0461 0.0490 0.0461 0.0476 28,758 -0.00(-1.04%)
Mar 09, 2022 0.0491 0.0500 0.0461 0.0481 28,443 -0.00(-4.75%)
Mar 08, 2022 0.0550 0.0550 0.0455 0.0505 26,189 -0.00(-8.18%)
Mar 07, 2022 0.0450 0.0550 0.0450 0.0550 134,635 +0.01(+15.79%)
Mar 04, 2022 0.0452 0.0494 0.0450 0.0475 74,864 +0.00(+5.09%)
Mar 03, 2022 0.0500 0.0500 0.0452 0.0452 3,489 -0.00(-8.13%)
Mar 02, 2022 0.0499 0.0500 0.0492 0.0492 22,385 +0.00(+8.13%)
Mar 01, 2022 0.0500 0.0524 0.0451 0.0455 112,901 -0.01(-13.33%)
Feb 28, 2022 0.0437 0.0538 0.0425 0.0525 121,155 -0.00(-3.31%)
Feb 25, 2022 0.0543 0.0543 0.0543 0.0543 2,502 +0.00(+0.74%)
Feb 24, 2022 0.0543 0.0574 0.0510 0.0539 34,891 -0.00(-7.07%)
Feb 23, 2022 0.0570 0.0583 0.0512 0.0580 179,461 +0.00(+1.75%)
Feb 22, 2022 0.0510 0.0584 0.0510 0.0570 163,687 +0.00(+5.56%)
Feb 18, 2022 0.0540 0 -0.00(-1.10%)
Feb 17, 2022 0.0580 0.0580 0.0546 0.0546 11,415 -0.00(-1.44%)
Feb 16, 2022 0.0570 0.0570 0.0520 0.0554 13,368 +0.00(+7.36%)
Feb 15, 2022 0.0570 0.0603 0.0510 0.0516 72,267 -0.01(-9.47%)
Feb 14, 2022 0.0560 0.0599 0.0553 0.0570 39,155 -0.01(-8.36%)
Feb 11, 2022 0.0630 0.0630 0.0560 0.0622 68,832 -0.00(-1.11%)
Feb 10, 2022 0.0557 0.0629 0.0557 0.0629 2,725 +0.01(+10.35%)
Feb 09, 2022 0.0551 0.0630 0.0551 0.0570 21,534 +0.00(+3.45%)
Feb 08, 2022 0.0575 0.0637 0.0551 0.0551 26,746 -0.01(-13.50%)
Feb 07, 2022 0.0698 0.0698 0.0550 0.0637 79,206 -0.01(-8.74%)
Feb 04, 2022 0.0550 0.0698 0.0550 0.0698 131,300 +0.01(+22.46%)
Feb 03, 2022 0.0635 0.0570 14,480 +0.00(+0.00%)
Feb 02, 2022 0.0540 0.0622 0.0540 0.0570 5,100 -0.00(-6.10%)
Feb 01, 2022 0.0607 0.0607 0.0574 0.0607 23,815 +0.00(+8.39%)
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%)
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.