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

Lifequest World Corp (OP: LQWC )

0.0175 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.0451 0.0451 0.0400 0.0401 9,276 -0.00(-6.09%)
Apr 28, 2022 0.0426 0.0427 0.0410 0.0427 11,200 +0.00(+1.67%)
Apr 27, 2022 0.0400 0.0426 0.0400 0.0420 8,851 +0.00(+0.00%)
Apr 26, 2022 0.0401 0.0428 0.0401 0.0420 11,712 +0.00(+4.74%)
Apr 25, 2022 0.0410 0.0415 0.0400 0.0401 139,818 -0.00(-4.52%)
Apr 22, 2022 0.0420 0.0420 0.0410 0.0420 69,205 +0.00(+0.00%)
Apr 21, 2022 0.0416 0.0420 0.0410 0.0420 16,531 +0.00(+1.45%)
Apr 20, 2022 0.0415 0.0420 0.0410 0.0414 28,676 +0.00(+0.49%)
Apr 19, 2022 0.0435 0.0435 0.0412 0.0412 21,061 -0.00(-8.44%)
Apr 18, 2022 0.0411 0.0450 0.0410 0.0450 52,772 +0.00(+6.38%)
Apr 14, 2022 0.0443 0.0472 0.0412 0.0423 11,304 -0.00(-2.08%)
Apr 13, 2022 0.0499 0.0499 0.0432 0.0432 36,629 -0.01(-12.20%)
Apr 12, 2022 0.0492 0.0492 0.0491 0.0492 42,400 +0.00(+8.61%)
Apr 11, 2022 0.0600 0.0600 0.0405 0.0453 191,779 -0.01(-24.50%)
Apr 08, 2022 0.0510 0.0600 0.0510 0.0600 54,786 +0.01(+17.19%)
Apr 07, 2022 0.0570 0.0599 0.0512 0.0512 23,980 -0.00(-1.35%)
Apr 06, 2022 0.0519 0.0519 0.0519 0.0519 200 -0.00(-7.16%)
Apr 04, 2022 0.0559 77 -0.00(-0.89%)
Apr 01, 2022 0.0625 0.0625 0.0564 0.0564 27,000 -0.00(-5.84%)
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%)
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.