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

Lifequest World Corp (OP: LQWC )

0.0179 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 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 (%)
Jun 30, 2020 0.3800 0.3800 0.3300 0.3625 7,863 +0.03(+9.85%)
Jun 29, 2020 0.3550 0.3800 0.3300 0.3300 27,211 -0.06(-15.32%)
Jun 26, 2020 0.4300 0.4300 0.3300 0.3897 18,500 +0.04(+11.34%)
Jun 25, 2020 0.3800 0.4300 0.3500 0.3500 39,574 -0.04(-10.94%)
Jun 24, 2020 0.3800 0.4050 0.3800 0.3930 18,046 +0.04(+12.29%)
Jun 23, 2020 0.4300 0.4400 0.3201 0.3500 162,099 -0.10(-21.35%)
Jun 22, 2020 0.4650 0.5100 0.4300 0.4450 18,840 +0.02(+3.49%)
Jun 19, 2020 0.4750 0.5000 0.4100 0.4300 53,900 -0.02(-3.50%)
Jun 18, 2020 0.3800 0.5199 0.3800 0.4456 57,076 +0.07(+17.26%)
Jun 17, 2020 0.4900 0.5500 0.3501 0.3800 49,927 -0.12(-24.69%)
Jun 16, 2020 0.7000 0.7000 0.4700 0.5046 79,930 -0.01(-2.02%)
Jun 15, 2020 0.4200 0.8000 0.4200 0.5150 182,144 +0.09(+21.18%)
Jun 12, 2020 0.4199 0.4250 0.3501 0.4250 64,000 +0.01(+2.41%)
Jun 11, 2020 0.4199 0.4199 0.3350 0.4150 70,262 +0.03(+7.79%)
Jun 10, 2020 0.3399 0.4199 0.3200 0.3850 68,440 +0.06(+16.84%)
Jun 09, 2020 0.3299 0.3399 0.2900 0.3295 14,420 +0.05(+15.98%)
Jun 08, 2020 0.3299 0.3299 0.2401 0.2841 3,497 -0.01(-3.69%)
Jun 04, 2020 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Jun 03, 2020 0.2500 0.2500 0.2500 0.2500 7,693 +0.00(+0.00%)
Jun 02, 2020 0.2200 0.2570 0.2200 0.2500 5,882 +0.01(+4.12%)
Jun 01, 2020 0.3299 0.3299 0.2401 0.2401 13,758 -0.09(-27.22%)
May 29, 2020 0.2600 0.3299 0.2600 0.3299 4,700 +0.02(+4.93%)
May 28, 2020 0.2401 0.3500 0.2401 0.3144 13,925 -0.10(-23.32%)
May 27, 2020 0.3500 0.4100 0.2100 0.4100 17,500 -0.01(-2.38%)
May 26, 2020 0.3000 0.4200 0.2300 0.4200 3,650 +0.14(+50.00%)
May 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2020 0.2800 0.2800 0.2800 0.2800 101 +0.07(+33.27%)
May 19, 2020 0.2000 0.2101 0.2000 0.2101 2,650 -0.04(-15.93%)
May 18, 2020 0.2499 0.2499 0.2499 3 +0.00(+0.00%)
May 15, 2020 0.2000 0.2499 0.1700 0.2499 15,000 +0.04(+19.00%)
May 14, 2020 0.2800 0.2900 0.1900 0.2100 16,375 -0.07(-25.00%)
May 13, 2020 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
May 12, 2020 0.4000 0.4000 0.2800 0.2800 1,650 +0.00(+0.00%)
May 11, 2020 0.2800 0.2800 0.2800 0.2800 408 +0.00(+0.00%)
May 08, 2020 0.2650 0.3000 0.2650 0.2800 1,600 -0.03(-9.68%)
May 07, 2020 0.2660 0.3100 0.2600 0.3100 5,202 +0.04(+13.97%)
May 06, 2020 0.4200 0.4200 0.2720 0.2720 1,100 -0.03(-9.33%)
May 05, 2020 0.3000 0.3000 0.3000 0.3000 122 +0.00(+0.00%)
Apr 30, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 29, 2020 0.2700 0.2850 0.2700 0.2850 1,506 +0.00(+0.00%)
Apr 28, 2020 0.2850 0.2850 0.2850 10 +0.00(+0.00%)
Apr 27, 2020 0.2402 0.2921 0.2402 0.2850 5,940 -0.02(-5.00%)
Apr 24, 2020 0.3000 0.3000 0.2321 0.3000 4,400 +0.00(+0.00%)
Apr 23, 2020 0.2821 0.3000 0.2821 0.3000 1,516 +0.07(+29.31%)
Apr 22, 2020 0.3000 0.3000 0.2320 0.2320 8,106 -0.12(-33.71%)
Apr 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.04(+12.90%)
Apr 17, 2020 0.3100 0.3100 0.3100 0 +0.05(+20.62%)
Apr 16, 2020 0.2500 0.3051 0.2500 0.2570 2,268 -0.09(-26.57%)
Apr 15, 2020 0.3000 0.3500 0.3000 0.3500 3,323 +0.11(+45.77%)
Apr 14, 2020 0.2401 0.3500 0.2401 0.2401 974 -0.11(-31.40%)
Apr 13, 2020 0.3100 0.3500 0.2001 0.3500 15,635 -0.09(-20.44%)
Apr 09, 2020 0.3200 0.4399 0.3200 0.4399 3,400 +0.05(+12.79%)
Apr 08, 2020 0.3150 0.3900 0.3150 0.3900 6,925 +0.08(+25.77%)
Apr 07, 2020 0.3100 0.3101 0.3100 0.3101 1,722 +0.00(+0.03%)
Apr 06, 2020 0.3100 0.3100 0.3100 0.3100 662 -0.06(-16.22%)
Apr 03, 2020 0.3800 0.3800 0.3700 0.3700 200 -0.04(-8.64%)
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.