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 (%)
Sep 30, 2022 0.0588 0.0610 0.0380 0.0425 441,704 -0.00(-5.56%)
Sep 29, 2022 0.0381 0.0575 0.0381 0.0450 12,700 -0.00(-8.35%)
Sep 28, 2022 0.0380 0.0755 0.0380 0.0491 84,215 +0.01(+29.21%)
Sep 27, 2022 0.0400 0.0570 0.0380 0.0380 30,000 -0.00(-5.00%)
Sep 26, 2022 0.0414 0.0414 0.0400 0.0400 22,850 -0.00(-3.61%)
Sep 23, 2022 0.0450 0.0475 0.0415 0.0415 40,101 -0.00(-7.78%)
Sep 22, 2022 0.0460 0.0460 0.0450 0.0450 43,363 -0.00(-2.17%)
Sep 21, 2022 0.0470 0.0530 0.0460 0.0460 171,984 -0.00(-2.13%)
Sep 20, 2022 0.0465 0.0478 0.0465 0.0470 11,488 +0.00(+1.08%)
Sep 19, 2022 0.0491 0.0491 0.0465 0.0465 10,000 -0.00(-3.13%)
Sep 16, 2022 0.0480 0.0516 0.0480 0.0480 200 -0.00(-4.00%)
Sep 15, 2022 0.0500 0.0516 0.0463 0.0500 7,100 +0.00(+8.23%)
Sep 14, 2022 0.0462 0.0500 0.0462 0.0462 4,900 -0.00(-0.22%)
Sep 13, 2022 0.0460 0.0499 0.0460 0.0463 24,431 -0.00(-7.03%)
Sep 12, 2022 0.0460 0.0500 0.0460 0.0498 13,389 +0.00(+3.75%)
Sep 09, 2022 0.0455 0.0500 0.0455 0.0480 21,200 +0.00(+6.43%)
Sep 08, 2022 0.0480 0.0500 0.0451 0.0451 111,025 -0.00(-2.17%)
Sep 06, 2022 0.0461 0 -0.00(-9.61%)
Sep 02, 2022 0.0510 0.0510 0.0510 0.0510 3,467 +0.00(+8.05%)
Sep 01, 2022 0.0470 0.0472 0.0470 0.0472 33,100 -0.00(-4.65%)
Aug 31, 2022 0.0467 0.0519 0.0467 0.0495 5,095 -0.00(-4.81%)
Aug 30, 2022 0.0520 0.0550 0.0465 0.0520 105,214 -0.01(-11.41%)
Aug 29, 2022 0.0574 0.0592 0.0574 0.0587 23,209 -0.00(-2.81%)
Aug 26, 2022 0.0456 0.0610 0.0456 0.0604 221,083 +0.01(+16.15%)
Aug 25, 2022 0.0502 0.0548 0.0502 0.0520 31,450 +0.00(+3.59%)
Aug 24, 2022 0.0511 0.0511 0.0455 0.0502 62,141 -0.00(-8.89%)
Aug 23, 2022 0.0520 0.0551 0.0511 0.0551 13,476 +0.00(+0.00%)
Aug 22, 2022 0.0505 0.0585 0.0505 0.0551 44,957 -0.00(-4.67%)
Aug 19, 2022 0.0410 0.0580 0.0410 0.0578 81,591 +0.00(+8.44%)
Aug 17, 2022 0.0533 50 +0.00(+0.00%)
Aug 16, 2022 0.0506 0.0590 0.0506 0.0533 20,010 +0.00(+5.54%)
Aug 15, 2022 0.0460 0.0530 0.0460 0.0505 119,877 +0.01(+17.72%)
Aug 12, 2022 0.0459 0.0469 0.0429 0.0429 38,961 +0.00(+0.70%)
Aug 11, 2022 0.0448 0.0470 0.0426 0.0426 40,808 +0.00(+0.24%)
Aug 10, 2022 0.0425 0.0425 0.0425 0.0425 8,007 +0.00(+0.71%)
Aug 09, 2022 0.0422 0.0422 0.0422 0.0422 600 -0.00(-0.94%)
Aug 08, 2022 0.0446 0.0446 0.0426 0.0426 2,200 -0.00(-9.36%)
Aug 05, 2022 0.0470 0.0470 0.0422 0.0470 196,632 +0.01(+12.71%)
Aug 04, 2022 0.0415 0.0420 0.0415 0.0417 21,050 +0.00(+4.25%)
Aug 03, 2022 0.0413 0.0413 0.0400 0.0400 22,075 -0.00(-4.76%)
Aug 02, 2022 0.0410 0.0430 0.0410 0.0420 3,100 +0.00(+2.44%)
Aug 01, 2022 0.0420 0.0425 0.0410 0.0410 22,377 -0.00(-3.53%)
Jul 29, 2022 0.0500 0.0500 0.0410 0.0425 103,190 -0.01(-12.37%)
Jul 28, 2022 0.0499 0.0500 0.0485 0.0485 78,646 -0.00(-3.00%)
Jul 27, 2022 0.0440 0.0515 0.0440 0.0500 265,789 +0.01(+14.94%)
Jul 26, 2022 0.0400 0.0435 0.0400 0.0435 149,753 +0.00(+8.75%)
Jul 25, 2022 0.0378 0.0400 0.0378 0.0400 39,558 +0.00(+6.67%)
Jul 22, 2022 0.0411 0.0411 0.0375 0.0375 1,370 +0.00(+0.00%)
Jul 21, 2022 0.0490 0.0490 0.0375 0.0375 96,200 -0.01(-17.04%)
Jul 20, 2022 0.0410 0.0452 0.0350 0.0452 95,224 +0.01(+29.14%)
Jul 19, 2022 0.0350 0.0350 0.0350 0.0350 10,490 +0.00(+0.57%)
Jul 18, 2022 0.0364 0.0364 0.0335 0.0348 12,327 +0.00(+8.75%)
Jul 15, 2022 0.0400 0.0400 0.0320 0.0320 52,960 +0.00(+0.00%)
Jul 14, 2022 0.0350 0.0380 0.0320 0.0320 11,068 -0.00(-13.51%)
Jul 13, 2022 0.0380 0.0380 0.0350 0.0370 16,667 +0.00(+0.00%)
Jul 12, 2022 0.0312 0.0370 0.0312 0.0370 2,000 +0.00(+6.63%)
Jul 11, 2022 0.0312 0.0382 0.0312 0.0347 9,930 +0.00(+3.89%)
Jul 07, 2022 0.0334 100 +0.00(+3.09%)
Jul 06, 2022 0.0303 0.0348 0.0300 0.0324 96,235 +0.00(+8.00%)
Jul 05, 2022 0.0295 0.0300 0.0295 0.0300 4,400 +0.00(+5.26%)
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.