Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 01, 2021 0.0670 0.0732 0.0670 0.0670 141,182 -0.00(-4.56%)
Nov 30, 2021 0.0711 0.0735 0.0700 0.0702 224,060 -0.00(-2.90%)
Nov 29, 2021 0.0730 0.0735 0.0720 0.0723 36,668 -0.00(-0.96%)
Nov 26, 2021 0.0730 0.0733 0.0720 0.0730 40,842 -0.00(-0.14%)
Nov 24, 2021 0.0730 0.0740 0.0730 0.0731 79,430 -0.00(-0.54%)
Nov 23, 2021 0.0743 0.0743 0.0730 0.0735 117,136 +0.00(+3.09%)
Nov 22, 2021 0.0711 0.0742 0.0711 0.0713 67,256 +0.00(+0.42%)
Nov 19, 2021 0.0711 0.0748 0.0710 0.0710 59,767 -0.00(-0.56%)
Nov 18, 2021 0.0712 0.0715 0.0714 0.0714 154,526 +0.00(+0.42%)
Nov 17, 2021 0.0745 0.0745 0.0711 0.0711 35,116 -0.00(-4.44%)
Nov 16, 2021 0.0730 0.0746 0.0730 0.0744 57,799 +0.00(+1.78%)
Nov 15, 2021 0.0739 0.0748 0.0730 0.0731 21,806 -0.00(-1.35%)
Nov 12, 2021 0.0710 0.0750 0.0710 0.0741 40,089 +0.00(+1.09%)
Nov 11, 2021 0.0711 0.0755 0.0711 0.0733 43,894 +0.00(+2.95%)
Nov 09, 2021 0.0710 0.0768 0.0710 0.0712 172,273 -0.00(-3.91%)
Nov 08, 2021 0.0775 0.0775 0.0715 0.0741 100,412 -0.00(-2.76%)
Nov 05, 2021 0.0775 0.0775 0.0720 0.0762 55,435 +0.00(+1.87%)
Nov 04, 2021 0.0720 0.0777 0.0720 0.0748 42,436 +0.00(+3.89%)
Nov 03, 2021 0.0700 0.0755 0.0700 0.0720 78,384 -0.00(-1.37%)
Nov 02, 2021 0.0710 0.0778 0.0710 0.0730 46,713 -0.00(-5.68%)
Nov 01, 2021 0.0700 0.0774 0.0754 0.0774 45,451 +0.00(+2.65%)
Oct 29, 2021 0.0800 0.0800 0.0700 0.0754 90,948 -0.00(-5.28%)
Oct 28, 2021 0.0702 0.0796 0.0700 0.0796 16,765 +0.01(+10.86%)
Oct 27, 2021 0.0800 0.0800 0.0702 0.0718 56,019 -0.00(-4.90%)
Oct 26, 2021 0.0710 0.0800 0.0755 124,081 +0.00(+4.14%)
Oct 25, 2021 0.0710 0.0790 0.0710 0.0725 29,361 -0.00(-3.33%)
Oct 22, 2021 0.0710 0.0798 0.0710 0.0750 130,457 +0.00(+2.74%)
Oct 21, 2021 0.0740 0.0823 0.0720 0.0730 97,415 -0.00(-2.67%)
Oct 20, 2021 0.0742 0.0800 0.0742 0.0750 110,434 -0.00(-0.79%)
Oct 19, 2021 0.0770 0.0822 0.0742 0.0756 111,392 -0.00(-2.45%)
Oct 18, 2021 0.0770 0.0800 0.0770 0.0775 84,542 +0.00(+0.26%)
Oct 15, 2021 0.0823 0.0823 0.0773 0.0773 38,112 -0.00(-1.90%)
Oct 14, 2021 0.0775 0.0800 0.0775 0.0788 19,158 +0.00(+1.68%)
Oct 13, 2021 0.0775 0.0799 0.0775 0.0775 29,907 +0.00(+0.00%)
Oct 12, 2021 0.0775 0.0806 0.0775 0.0775 9,519 -0.00(-0.64%)
Oct 11, 2021 0.0780 0.0823 0.0773 0.0780 142,810 -0.00(-2.50%)
Oct 08, 2021 0.0876 0.0876 0.0770 0.0800 163,101 -0.00(-2.44%)
Oct 07, 2021 0.0826 0.0826 0.0760 0.0820 146,737 -0.00(-2.61%)
Oct 06, 2021 0.0800 0.0877 0.0800 0.0842 134,830 -0.00(-0.94%)
Oct 05, 2021 0.0900 0.0900 0.0780 0.0850 47,392 -0.00(-4.49%)
Oct 04, 2021 0.0800 0.0932 0.0755 0.0890 216,872 +0.01(+11.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.