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 +0.0019 (+13.29%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2022 0.0427 0.0657 0.0427 0.0459 60,253 +0.00(+8.00%)
Dec 31, 2021 0.0430 0.0430 0.0420 0.0425 184,019 -0.00(-0.47%)
Dec 30, 2021 0.0433 0.0434 0.0420 0.0427 238,534 -0.00(-0.93%)
Dec 29, 2021 0.0420 0.0455 0.0420 0.0431 123,410 -0.00(-6.91%)
Dec 28, 2021 0.0448 0.0475 0.0429 0.0463 178,435 +0.00(+2.89%)
Dec 27, 2021 0.0449 0.0465 0.0449 0.0450 102,480 -0.00(-1.10%)
Dec 23, 2021 0.0449 0.0500 0.0449 0.0455 432,303 -0.00(-0.44%)
Dec 22, 2021 0.0564 0.0564 0.0448 0.0457 278,847 -0.00(-4.79%)
Dec 21, 2021 0.0554 0.0554 0.0440 0.0480 300,734 -0.01(-15.64%)
Dec 20, 2021 0.0497 0.0584 0.0497 0.0569 74,851 +0.00(+3.08%)
Dec 17, 2021 0.0500 0.0566 0.0500 0.0552 11,200 -0.00(-4.83%)
Dec 16, 2021 0.0574 0.0580 0.0480 0.0580 77,925 +0.00(+1.93%)
Dec 15, 2021 0.0680 0.0800 0.0412 0.0569 1,568,187 -0.01(-19.86%)
Dec 14, 2021 0.0444 0.0740 0.0423 0.0710 1,296,005 +0.03(+67.45%)
Dec 13, 2021 0.0550 0.0550 0.0423 0.0424 113,076 -0.01(-21.48%)
Dec 10, 2021 0.0520 0.0540 0.0520 0.0540 19,522 +0.00(+3.45%)
Dec 09, 2021 0.0540 0.0540 0.0522 0.0522 20,186 -0.00(-1.51%)
Dec 08, 2021 0.0547 0.0594 0.0500 0.0530 93,093 +0.00(+6.00%)
Dec 07, 2021 0.0525 0.0547 0.0500 0.0500 70,366 -0.00(-3.85%)
Dec 06, 2021 0.0503 0.0568 0.0490 0.0520 439,223 -0.01(-9.72%)
Dec 03, 2021 0.0558 0.0661 0.0503 0.0576 304,681 -0.01(-11.93%)
Dec 02, 2021 0.0660 0.0695 0.0550 0.0654 195,788 -0.00(-2.39%)
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.