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 (%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 700 -0.00(-16.67%)
Jan 30, 2024 0.0200 0.0240 0.0200 0.0240 26,200 +0.00(+20.00%)
Jan 29, 2024 0.0246 0.0246 0.0200 0.0200 3,100 -0.00(-10.31%)
Jan 26, 2024 0.0200 0.0223 0.0200 0.0223 23,530 +0.00(+11.50%)
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-7.41%)
Jan 24, 2024 0.0200 0.0216 0.0200 0.0216 1,400 +0.00(+1.89%)
Jan 23, 2024 0.0200 0.0223 0.0200 0.0212 18,134 +0.01(+40.40%)
Jan 22, 2024 0.0151 0.0249 0.0151 0.0151 6,073 -0.01(-28.10%)
Jan 19, 2024 0.0210 0.0222 0.0210 0.0210 20,484 +0.00(+0.00%)
Jan 18, 2024 0.0230 0.0230 0.0210 0.0210 600 -0.00(-4.55%)
Jan 17, 2024 0.0210 0.0251 0.0210 0.0220 22,590 +0.00(+4.76%)
Jan 16, 2024 0.0210 0.0224 0.0210 0.0210 10,532 +0.00(+0.00%)
Jan 12, 2024 0.0130 0.0225 0.0130 0.0210 84,862 +0.00(+23.53%)
Jan 11, 2024 0.0157 0.0170 0.0141 0.0170 63,327 +0.00(+13.33%)
Jan 09, 2024 0.0150 0 +0.00(+23.97%)
Jan 08, 2024 0.0141 0.0141 0.0121 0.0121 38,259 -0.00(-6.92%)
Jan 05, 2024 0.0130 0.0130 0.0129 0.0130 37,132 +0.00(+0.78%)
Jan 04, 2024 0.0129 0.0129 0.0129 0.0129 5,000 +0.00(+0.00%)
Jan 02, 2024 0.0129 2 +0.00(+0.78%)
Dec 29, 2023 0.0126 0.0130 0.0125 0.0128 271,740 +0.00(+0.79%)
Dec 28, 2023 0.0135 0.0143 0.0126 0.0127 497,407 -0.00(-5.93%)
Dec 27, 2023 0.0130 0.0140 0.0130 0.0135 24,529 -0.00(-10.00%)
Dec 26, 2023 0.0150 0.0160 0.0150 0.0150 216,640 -0.00(-11.76%)
Dec 22, 2023 0.0150 0.0170 0.0150 0.0170 50,034 +0.00(+13.33%)
Dec 21, 2023 0.0127 0.0165 0.0127 0.0150 88,900 +0.00(+15.38%)
Dec 20, 2023 0.0127 0.0139 0.0127 0.0130 103,300 +0.00(+2.36%)
Dec 19, 2023 0.0150 0.0160 0.0127 0.0127 47,980 -0.00(-19.11%)
Dec 18, 2023 0.0150 0.0170 0.0150 0.0157 3,851 -0.00(-1.88%)
Dec 15, 2023 0.0160 0.0160 0.0160 0.0160 20,028 +0.00(+0.00%)
Dec 14, 2023 0.0150 0.0160 0.0130 0.0160 37,705 +0.00(+14.29%)
Dec 13, 2023 0.0130 0.0150 0.0130 0.0140 75,280 +0.00(+7.69%)
Dec 12, 2023 0.0186 0.0186 0.0120 0.0130 109,106 -0.01(-28.18%)
Dec 11, 2023 0.0201 0.0201 0.0181 0.0181 1,180 -0.01(-27.60%)
Dec 08, 2023 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-7.41%)
Dec 07, 2023 0.0299 0.0299 0.0196 0.0270 70,109 +0.02(+143.24%)
Dec 06, 2023 0.0180 0.0270 0.0110 0.0111 91,248 -0.00(-26.00%)
Dec 05, 2023 0.0165 0.0165 0.0150 0.0150 1,895 -0.00(-17.58%)
Dec 01, 2023 0.0182 53 +0.00(+21.33%)
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 7,061 -0.00(-14.29%)
Nov 29, 2023 0.0150 0.0175 0.0150 0.0175 2,500 +0.00(+16.67%)
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 6,600 -0.00(-16.67%)
Nov 27, 2023 0.0150 0.0220 0.0150 0.0180 9,794 +0.00(+0.00%)
Nov 24, 2023 0.0196 0.0196 0.0180 0.0180 588 +0.00(+20.00%)
Nov 22, 2023 0.0212 0.0212 0.0150 0.0150 22,210 -0.00(-14.77%)
Nov 21, 2023 0.0213 0.0213 0.0176 0.0176 5,730 -0.00(-21.78%)
Nov 20, 2023 0.0246 0.0246 0.0225 0.0225 4,475 +0.00(+12.50%)
Nov 17, 2023 0.0150 0.0246 0.0150 0.0200 9,962 +0.01(+33.33%)
Nov 16, 2023 0.0180 0.0180 0.0150 0.0150 15,000 -0.01(-30.23%)
Nov 15, 2023 0.0197 0.0215 0.0195 0.0215 10,858 +0.00(+19.44%)
Nov 14, 2023 0.0190 0.0190 0.0180 0.0180 102,014 -0.00(-2.70%)
Nov 13, 2023 0.0181 0.0185 0.0181 0.0185 22,685 -0.00(-7.50%)
Nov 10, 2023 0.0170 0.0200 0.0170 0.0200 142,000 +0.00(+0.00%)
Nov 09, 2023 0.0140 0.0200 0.0140 0.0200 25,900 +0.00(+14.94%)
Nov 08, 2023 0.0185 0.0240 0.0174 0.0174 18,700 -0.00(-15.94%)
Nov 07, 2023 0.0181 0.0207 0.0180 0.0207 46,085 +0.00(+3.50%)
Nov 06, 2023 0.0215 0.0220 0.0200 0.0200 28,935 -0.00(-7.41%)
Nov 03, 2023 0.0200 0.0223 0.0200 0.0216 56,086 +0.00(+19.34%)
Nov 02, 2023 0.0197 0.0213 0.0181 0.0181 4,922 -0.00(-20.96%)
Nov 01, 2023 0.0181 0.0229 0.0181 0.0229 2,600 +0.00(+14.50%)
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 5,974 +0.00(+9.89%)
Oct 30, 2023 0.0213 0.0213 0.0181 0.0182 14,194 -0.00(-14.55%)
Oct 27, 2023 0.0218 0.0218 0.0213 0.0213 1,800 -0.00(-2.29%)
Oct 26, 2023 0.0205 0.0218 0.0205 0.0218 4,000 +0.00(+4.31%)
Oct 25, 2023 0.0191 0.0209 0.0191 0.0209 13,783 +0.00(+5.03%)
Oct 24, 2023 0.0199 0.0199 0.0199 0.0199 100 +0.00(+4.74%)
Oct 23, 2023 0.0190 0.0190 0.0190 0.0190 1,001 +0.00(+5.56%)
Oct 20, 2023 0.0150 0.0198 0.0150 0.0180 54,500 +0.00(+20.00%)
Oct 19, 2023 0.0163 0.0163 0.0150 0.0150 2,000 -0.00(-22.68%)
Oct 18, 2023 0.0194 0.0194 0.0194 0.0194 2,800 -0.00(-0.51%)
Oct 16, 2023 0.0195 1 +0.00(+0.52%)
Oct 13, 2023 0.0194 0.0194 0.0194 0.0194 1,050 +0.00(+0.00%)
Oct 12, 2023 0.0196 0.0197 0.0194 0.0194 8,514 -0.00(-3.00%)
Oct 11, 2023 0.0200 0.0200 0.0102 0.0200 51,537 +0.00(+0.00%)
Oct 10, 2023 0.0200 0.0280 0.0190 0.0200 106,488 -0.00(-17.36%)
Oct 09, 2023 0.0203 0.0242 0.0203 0.0242 15,292 -0.00(-6.92%)
Oct 06, 2023 0.0250 0.0260 0.0250 0.0260 10,000 -0.00(-4.76%)
Oct 05, 2023 0.0273 0.0273 0.0273 0.0273 500 +0.00(+0.37%)
Oct 04, 2023 0.0250 0.0272 0.0250 0.0272 12,100 -0.00(-0.37%)
Oct 03, 2023 0.0257 0.0273 0.0257 0.0273 11,400 +0.00(+9.20%)
Sep 29, 2023 0.0250 0 +0.00(+0.00%)
Sep 27, 2023 0.0250 0 +0.00(+1.21%)
Sep 26, 2023 0.0300 0.0300 0.0247 0.0247 25,714 +0.00(+17.06%)
Sep 25, 2023 0.0235 0.0255 0.0211 0.0211 12,100 -0.00(-15.60%)
Sep 22, 2023 0.0200 0.0250 0.0200 0.0250 4,894 +0.01(+25.00%)
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 10,197 -0.00(-1.48%)
Sep 20, 2023 0.0251 0.0251 0.0203 0.0203 12,000 -0.00(-11.35%)
Sep 19, 2023 0.0270 0.0270 0.0201 0.0229 40,101 -0.00(-14.87%)
Sep 18, 2023 0.0269 0.0269 0.0269 0.0269 377 -0.00(-4.27%)
Sep 15, 2023 0.0285 0.0285 0.0281 0.0281 1,513 +0.00(+4.46%)
Sep 14, 2023 0.0205 0.0283 0.0205 0.0269 34,800 -0.00(-10.03%)
Sep 13, 2023 0.0296 0.0299 0.0296 0.0299 20,000 +0.00(+1.01%)
Sep 12, 2023 0.0299 0.0299 0.0296 0.0296 15,495 +0.00(+3.86%)
Sep 11, 2023 0.0270 0.0299 0.0270 0.0285 49,470 +0.00(+7.55%)
Sep 08, 2023 0.0265 0.0265 0.0265 0.0265 20,000 -0.00(-5.36%)
Sep 07, 2023 0.0261 0.0280 0.0255 0.0280 26,000 +0.00(+5.66%)
Sep 06, 2023 0.0201 0.0275 0.0201 0.0265 60,313 +0.00(+6.00%)
Sep 05, 2023 0.0225 0.0250 0.0212 0.0250 56,000 +0.00(+11.11%)
Sep 01, 2023 0.0200 0.0225 0.0200 0.0225 2,100 +0.00(+0.00%)
Aug 31, 2023 0.0225 0.0225 0.0225 0.0225 6,433 +0.00(+12.50%)
Aug 30, 2023 0.0250 0.0250 0.0200 0.0200 10,105 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0225 0.0200 0.0200 24,180 +0.00(+0.00%)
Aug 28, 2023 0.0200 0.0225 0.0200 0.0200 5,100 -0.00(-11.11%)
Aug 25, 2023 0.0200 0.0225 0.0200 0.0225 6,468 +0.00(+12.50%)
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 11,325 +0.00(+0.00%)
Aug 23, 2023 0.0200 0.0225 0.0200 0.0200 13,050 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
Aug 21, 2023 0.0250 0.0250 0.0200 0.0200 4,300 -0.01(-20.63%)
Aug 17, 2023 0.0252 0 +0.00(+12.50%)
Aug 16, 2023 0.0228 0.0228 0.0224 0.0224 52,685 -0.00(-15.15%)
Aug 15, 2023 0.0263 0.0264 0.0228 0.0264 6,100 +0.00(+10.46%)
Aug 14, 2023 0.0230 0.0239 0.0228 0.0239 21,410 +0.00(+3.91%)
Aug 11, 2023 0.0233 0.0233 0.0230 0.0230 340 -0.01(-17.86%)
Aug 10, 2023 0.0299 0.0299 0.0228 0.0280 105,600 -0.00(-6.67%)
Aug 09, 2023 0.0265 0.0300 0.0265 0.0300 10,166 +0.01(+31.58%)
Aug 08, 2023 0.0228 0.0228 0.0228 0.0228 5,020 -0.00(-0.44%)
Aug 07, 2023 0.0228 0.0229 0.0228 0.0229 52,950 -0.00(-8.76%)
Aug 04, 2023 0.0264 0.0264 0.0251 0.0251 8,100 +0.00(+0.00%)
Aug 02, 2023 0.0251 2 +0.00(+10.09%)
Aug 01, 2023 0.0228 0.0229 0.0228 0.0228 17,805 +0.00(+0.00%)
Jul 31, 2023 0.0228 0.0228 0.0228 0.0228 31,101 -0.00(-0.44%)
Jul 27, 2023 0.0229 0 +0.00(+0.00%)
Jul 26, 2023 0.0229 0.0229 0.0228 0.0229 16,770 +0.00(+0.00%)
Jul 25, 2023 0.0228 0.0229 0.0228 0.0229 110,600 +0.00(+0.44%)
Jul 24, 2023 0.0228 0.0229 0.0228 0.0228 53,328 +0.00(+0.00%)
Jul 21, 2023 0.0229 0.0229 0.0228 0.0228 3,000 -0.00(-0.44%)
Jul 20, 2023 0.0211 0.0229 0.0211 0.0229 64,000 -0.00(-8.40%)
Jul 19, 2023 0.0251 0.0276 0.0250 0.0250 140,127 -0.00(-0.40%)
Jul 18, 2023 0.0251 0.0263 0.0251 0.0251 2,090 +0.00(+0.00%)
Jul 17, 2023 0.0251 0.0251 0.0251 0.0251 5,300 -0.00(-4.56%)
Jul 14, 2023 0.0250 0.0298 0.0250 0.0263 27,985 -0.00(-1.13%)
Jul 13, 2023 0.0250 0.0266 0.0250 0.0266 4,750 +0.00(+4.72%)
Jul 12, 2023 0.0258 0.0266 0.0254 0.0254 26,100 -0.00(-4.51%)
Jul 11, 2023 0.0250 0.0266 0.0250 0.0266 16,100 +0.00(+3.10%)
Jul 10, 2023 0.0250 0.0266 0.0250 0.0258 22,000 +0.00(+3.20%)
Jul 07, 2023 0.0250 0.0250 0.0250 0.0250 1,100 +0.00(+0.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 403 +0.00(+0.00%)
Jul 03, 2023 0.0250 0 -0.00(-1.57%)
Jun 30, 2023 0.0250 0.0254 0.0250 0.0254 5,700 -0.00(-2.31%)
Jun 29, 2023 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jun 28, 2023 0.0262 0.0262 0.0260 0.0260 6,152 -0.00(-0.76%)
Jun 27, 2023 0.0260 0.0264 0.0260 0.0262 60,962 -0.00(-1.50%)
Jun 26, 2023 0.0260 0.0266 0.0260 0.0266 21,023 +0.00(+2.31%)
Jun 23, 2023 0.0263 0.0266 0.0260 0.0260 38,501 -0.00(-1.52%)
Jun 22, 2023 0.0264 0.0264 0.0264 0.0264 710 +0.00(+1.54%)
Jun 21, 2023 0.0266 0.0266 0.0260 0.0260 4,300 -0.00(-2.26%)
Jun 20, 2023 0.0260 0.0266 0.0260 0.0266 37,555 +0.00(+2.31%)
Jun 16, 2023 0.0263 0.0263 0.0260 0.0260 11,000 +0.00(+0.00%)
Jun 15, 2023 0.0262 0.0265 0.0260 0.0260 16,000 -0.00(-10.34%)
May 08, 2023 0.0191 0.0325 0.0191 0.0290 41,129 +0.00(+11.54%)
May 05, 2023 0.0254 0.0260 0.0223 0.0260 926 +0.00(+3.17%)
May 04, 2023 0.0200 0.0268 0.0190 0.0252 64,718 +0.00(+1.61%)
May 03, 2023 0.0291 0.0291 0.0248 0.0248 25,219 -0.00(-11.43%)
May 02, 2023 0.0300 0.0300 0.0190 0.0280 14,342 -0.00(-6.35%)
May 01, 2023 0.0256 0.0299 0.0190 0.0299 5,680 +0.00(+3.10%)
Apr 28, 2023 0.0290 0.0290 0.0290 0.0290 4,834 +0.00(+0.00%)
Apr 27, 2023 0.0290 0.0290 0.0290 0.0290 400 -0.00(-3.33%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 2,051 -0.00(-11.76%)
Apr 25, 2023 0.0328 0.0347 0.0301 0.0340 32,004 +0.00(+13.33%)
Apr 24, 2023 0.0300 0.0300 0.0262 0.0300 43,700 +0.00(+0.00%)
Apr 21, 2023 0.0278 0.0300 0.0270 0.0300 12,750 +0.00(+14.50%)
Apr 19, 2023 0.0262 0 -0.00(-12.67%)
Apr 18, 2023 0.0300 0.0300 0.0300 0.0300 4,440 +0.00(+7.14%)
Apr 17, 2023 0.0280 0.0280 0.0280 0.0280 1,461 +0.00(+0.00%)
Apr 14, 2023 0.0280 0.0280 0.0280 0.0280 11,100 -0.00(-6.04%)
Apr 13, 2023 0.0300 0.0300 0.0298 0.0298 5,200 +0.00(+1.36%)
Apr 12, 2023 0.0294 0.0294 0.0294 0.0294 101 +0.00(+5.00%)
Apr 11, 2023 0.0285 0.0290 0.0280 0.0280 12,800 +0.00(+16.67%)
Apr 10, 2023 0.0240 0.0270 0.0200 0.0240 8,681 -0.00(-14.29%)
Apr 06, 2023 0.0297 0.0300 0.0250 0.0280 55,000 +0.00(+12.00%)
Apr 05, 2023 0.0260 0.0270 0.0250 0.0250 3,800 -0.00(-9.09%)
Apr 04, 2023 0.0298 0.0300 0.0275 0.0275 20,800 -0.00(-8.33%)
Apr 03, 2023 0.0247 0.0300 0.0247 0.0300 70,514 +0.00(+3.81%)
Mar 31, 2023 0.0220 0.0289 0.0220 0.0289 58,550 +0.01(+29.02%)
Mar 30, 2023 0.0220 0.0224 0.0220 0.0224 2,065 +0.00(+1.82%)
Mar 29, 2023 0.0185 0.0248 0.0180 0.0220 54,550 +0.00(+18.92%)
Mar 28, 2023 0.0201 0.0217 0.0185 0.0185 22,060 -0.00(-19.57%)
Mar 27, 2023 0.0289 0.0289 0.0187 0.0230 457,752 +0.00(+0.00%)
Mar 24, 2023 0.0250 0.0290 0.0230 0.0230 35,206 -0.00(-8.00%)
Mar 23, 2023 0.0180 0.0300 0.0180 0.0250 110,289 +0.00(+17.37%)
Mar 22, 2023 0.0225 0.0225 0.0213 0.0213 27,500 -0.00(-5.33%)
Mar 21, 2023 0.0210 0.0225 0.0210 0.0225 100,000 +0.00(+12.50%)
Mar 20, 2023 0.0200 0.0200 0.0200 0.0200 112,550 +0.00(+0.00%)
Mar 17, 2023 0.0200 0.0210 0.0200 0.0200 3,828 -0.00(-4.76%)
Mar 16, 2023 0.0210 0.0210 0.0210 0.0210 400 -0.00(-2.33%)
Mar 15, 2023 0.0215 0.0220 0.0215 0.0215 7,258 +0.00(+0.94%)
Mar 14, 2023 0.0210 0.0213 0.0210 0.0213 35,900 -0.00(-0.93%)
Mar 13, 2023 0.0215 0.0215 0.0215 0.0215 5,600 +0.00(+2.38%)
Mar 10, 2023 0.0210 0.0210 0.0200 0.0210 12,186 +0.00(+5.00%)
Mar 09, 2023 0.0175 0.0200 0.0175 0.0200 2,000 +0.00(+0.00%)
Mar 08, 2023 0.0200 0.0200 0.0200 0.0200 2,090 +0.00(+0.00%)
Mar 07, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+12.36%)
Mar 06, 2023 0.0225 0.0225 0.0178 0.0178 157,602 -0.00(-19.09%)
Mar 03, 2023 0.0212 0.0220 0.0212 0.0220 30,551 +0.00(+0.46%)
Feb 28, 2023 0.0219 3 -0.00(-3.52%)
Feb 27, 2023 0.0227 0.0227 0.0227 0.0227 100 -0.00(-2.58%)
Feb 24, 2023 0.0233 0.0233 0.0233 0.0233 2,000 +0.00(+0.00%)
Feb 22, 2023 0.0233 0 +0.00(+8.37%)
Feb 17, 2023 0.0215 0 -0.00(-14.00%)
Feb 16, 2023 0.0255 0.0269 0.0250 0.0250 110,439 -0.00(-4.94%)
Feb 15, 2023 0.0278 0.0278 0.0260 0.0263 4,920 +0.00(+3.14%)
Feb 14, 2023 0.0270 0.0285 0.0255 0.0255 4,830 -0.00(-3.04%)
Feb 10, 2023 0.0263 5 -0.00(-0.38%)
Feb 09, 2023 0.0255 0.0264 0.0255 0.0264 10,014 +0.00(+3.53%)
Feb 08, 2023 0.0255 0.0255 0.0255 0.0255 7,000 +0.00(+0.00%)
Feb 07, 2023 0.0256 0.0264 0.0255 0.0255 906 -0.00(-11.76%)
Feb 06, 2023 0.0256 0.0289 0.0256 0.0289 9,004 +0.00(+9.47%)
Feb 03, 2023 0.0273 0.0273 0.0264 0.0264 5,522 -0.00(-3.30%)
Feb 02, 2023 0.0255 0.0273 0.0255 0.0273 22,502 +0.00(+8.76%)
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.