Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.0145	0.0160	0.0145	0.0158	161,904	+0.00(+3.27%)
Nov 13, 2024	0.0170	0.0170	0.0143	0.0153	351,777	-0.00(-18.18%)
Nov 12, 2024	0.0177	0.0207	0.0175	0.0187	237,976	-0.00(-2.60%)
Nov 11, 2024	0.0190	0.0270	0.0177	0.0192	536,976	-0.00(-1.54%)
Nov 08, 2024	0.0190	0.0250	0.0190	0.0195	132,542	-0.00(-15.22%)
Nov 07, 2024	0.0175	0.0230	0.0175	0.0230	17,802	+0.01(+31.43%)
Nov 06, 2024	0.0184	0.0187	0.0167	0.0175	190,864	-0.00(-4.89%)
Nov 05, 2024	0.0144	0.0184	0.0143	0.0184	336,350	+0.00(+28.67%)
Nov 04, 2024	0.0188	0.0196	0.0143	0.0143	184,490	-0.01(-27.04%)
Nov 01, 2024	0.0187	0.0198	0.0187	0.0196	48,521	+0.00(+3.16%)
Oct 31, 2024	0.0188	0.0190	0.0187	0.0190	39,179	+0.00(+1.06%)
Oct 30, 2024	0.0174	0.0188	0.0170	0.0188	14,040	+0.00(+6.82%)
Oct 29, 2024	0.0186	0.0188	0.0164	0.0176	286,187	-0.00(-5.88%)
Oct 28, 2024	0.0175	0.0187	0.0172	0.0187	7,146	+0.00(+0.00%)
Oct 25, 2024	0.0181	0.0187	0.0175	0.0187	2,507	+0.00(+3.31%)
Oct 24, 2024	0.0181	0.0187	0.0178	0.0181	4,932	-0.00(-0.55%)
Oct 23, 2024	0.0191	0.0191	0.0180	0.0182	102,342	-0.00(-4.71%)
Oct 22, 2024	0.0190	0.0200	0.0190	0.0191	108,200	+0.00(+0.53%)
Oct 21, 2024	0.0185	0.0190	0.0171	0.0190	799,392	+0.00(+0.00%)
Oct 18, 2024	0.0200	0.0200	0.0185	0.0190	439,264	-0.00(-9.95%)
Oct 17, 2024	0.0240	0.0240	0.0211	0.0211	103,373	+0.00(+5.50%)
Oct 16, 2024	0.0186	0.0200	0.0186	0.0200	446,447	+0.00(+7.53%)
Oct 15, 2024	0.0177	0.0186	0.0176	0.0186	36,925	+0.00(+2.76%)
Oct 14, 2024	0.0163	0.0185	0.0163	0.0181	162,416	-0.00(-2.16%)
Oct 11, 2024	0.0180	0.0190	0.0160	0.0185	691,115	-0.00(-2.12%)
Oct 10, 2024	0.0189	0.0189	0.0180	0.0189	22,223	+0.00(+0.00%)
Oct 09, 2024	0.0208	0.0210	0.0171	0.0189	313,822	-0.00(-9.13%)
Oct 08, 2024	0.0181	0.0209	0.0177	0.0208	258,165	+0.00(+8.33%)
Oct 07, 2024	0.0181	0.0192	0.0169	0.0192	42,938	+0.00(+4.35%)
Oct 04, 2024	0.0165	0.0189	0.0162	0.0184	421,727	+0.00(+5.75%)
Oct 03, 2024	0.0162	0.0190	0.0160	0.0174	231,112	-0.00(-9.37%)
Oct 02, 2024	0.0198	0.0210	0.0167	0.0192	245,134	-0.00(-4.48%)
Oct 01, 2024	0.0200	0.0201	0.0174	0.0201	544,257	+0.00(+3.61%)
Sep 30, 2024	0.0194	0.0200	0.0190	0.0194	267,112	-0.00(-11.42%)
Sep 27, 2024	0.0207	0.0220	0.0192	0.0219	168,503	-0.00(-0.45%)
Sep 26, 2024	0.0202	0.0220	0.0183	0.0220	57,421	+0.00(+0.00%)
Sep 25, 2024	0.0165	0.0224	0.0160	0.0220	252,571	+0.00(+5.77%)
Sep 24, 2024	0.0209	0.0209	0.0170	0.0208	106,206	+0.00(+0.48%)
Sep 23, 2024	0.0210	0.0259	0.0158	0.0207	899,501	-0.01(-21.59%)
Sep 20, 2024	0.0279	0.0296	0.0217	0.0264	658,618	-0.00(-10.81%)
Sep 19, 2024	0.0280	0.0297	0.0279	0.0296	19,135	-0.00(-0.67%)
Sep 18, 2024	0.0298	0.0298	0.0261	0.0298	5,933	+0.00(+0.00%)
Sep 17, 2024	0.0265	0.0300	0.0250	0.0298	135,597	+0.00(+3.11%)
Sep 16, 2024	0.0266	0.0289	0.0243	0.0289	16,730	-0.00(-3.67%)
Sep 13, 2024	0.0289	0.0300	0.0261	0.0300	18,481	+0.00(+3.81%)
Sep 12, 2024	0.0271	0.0300	0.0239	0.0289	61,961	-0.00(-6.47%)
Sep 11, 2024	0.0227	0.0309	0.0227	0.0309	240,228	+0.01(+23.60%)
Sep 10, 2024	0.0203	0.0251	0.0203	0.0250	162,462	-0.00(-11.03%)
Sep 09, 2024	0.0270	0.0320	0.0249	0.0281	198,302	-0.00(-9.94%)
Sep 06, 2024	0.0260	0.0312	0.0225	0.0312	9,721	+0.00(+0.00%)
Sep 05, 2024	0.0306	0.0312	0.0203	0.0312	34,045	+0.00(+11.43%)
Sep 04, 2024	0.0280	0.0281	0.0220	0.0280	72,317	-0.00(-0.36%)

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.

Logiq Inc (OP: LGIQ )

Historical Prices

Resources