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 )

0.0179 -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 (%)
May 29, 2020 0.2600 0.3299 0.2600 0.3299 4,700 +0.02(+4.93%)
May 28, 2020 0.2401 0.3500 0.2401 0.3144 13,925 -0.10(-23.32%)
May 27, 2020 0.3500 0.4100 0.2100 0.4100 17,500 -0.01(-2.38%)
May 26, 2020 0.3000 0.4200 0.2300 0.4200 3,650 +0.14(+50.00%)
May 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2020 0.2800 0.2800 0.2800 0.2800 101 +0.07(+33.27%)
May 19, 2020 0.2000 0.2101 0.2000 0.2101 2,650 -0.04(-15.93%)
May 18, 2020 0.2499 0.2499 0.2499 3 +0.00(+0.00%)
May 15, 2020 0.2000 0.2499 0.1700 0.2499 15,000 +0.04(+19.00%)
May 14, 2020 0.2800 0.2900 0.1900 0.2100 16,375 -0.07(-25.00%)
May 13, 2020 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
May 12, 2020 0.4000 0.4000 0.2800 0.2800 1,650 +0.00(+0.00%)
May 11, 2020 0.2800 0.2800 0.2800 0.2800 408 +0.00(+0.00%)
May 08, 2020 0.2650 0.3000 0.2650 0.2800 1,600 -0.03(-9.68%)
May 07, 2020 0.2660 0.3100 0.2600 0.3100 5,202 +0.04(+13.97%)
May 06, 2020 0.4200 0.4200 0.2720 0.2720 1,100 -0.03(-9.33%)
May 05, 2020 0.3000 0.3000 0.3000 0.3000 122 +0.00(+0.00%)
Apr 30, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 29, 2020 0.2700 0.2850 0.2700 0.2850 1,506 +0.00(+0.00%)
Apr 28, 2020 0.2850 0.2850 0.2850 10 +0.00(+0.00%)
Apr 27, 2020 0.2402 0.2921 0.2402 0.2850 5,940 -0.02(-5.00%)
Apr 24, 2020 0.3000 0.3000 0.2321 0.3000 4,400 +0.00(+0.00%)
Apr 23, 2020 0.2821 0.3000 0.2821 0.3000 1,516 +0.07(+29.31%)
Apr 22, 2020 0.3000 0.3000 0.2320 0.2320 8,106 -0.12(-33.71%)
Apr 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.04(+12.90%)
Apr 17, 2020 0.3100 0.3100 0.3100 0 +0.05(+20.62%)
Apr 16, 2020 0.2500 0.3051 0.2500 0.2570 2,268 -0.09(-26.57%)
Apr 15, 2020 0.3000 0.3500 0.3000 0.3500 3,323 +0.11(+45.77%)
Apr 14, 2020 0.2401 0.3500 0.2401 0.2401 974 -0.11(-31.40%)
Apr 13, 2020 0.3100 0.3500 0.2001 0.3500 15,635 -0.09(-20.44%)
Apr 09, 2020 0.3200 0.4399 0.3200 0.4399 3,400 +0.05(+12.79%)
Apr 08, 2020 0.3150 0.3900 0.3150 0.3900 6,925 +0.08(+25.77%)
Apr 07, 2020 0.3100 0.3101 0.3100 0.3101 1,722 +0.00(+0.03%)
Apr 06, 2020 0.3100 0.3100 0.3100 0.3100 662 -0.06(-16.22%)
Apr 03, 2020 0.3800 0.3800 0.3700 0.3700 200 -0.04(-8.64%)
Apr 01, 2020 0.4050 0.4050 0.4050 0 -0.03(-7.93%)
Mar 31, 2020 0.4500 0.4500 0.3700 0.4399 12,003 +0.11(+35.35%)
Mar 30, 2020 0.4500 0.4500 0.3250 0.3250 2,901 +0.02(+4.84%)
Mar 27, 2020 0.3120 0.3120 0.3100 0.3100 700 -0.07(-18.53%)
Mar 26, 2020 0.3115 0.3805 0.3110 0.3805 3,180 +0.06(+18.91%)
Mar 25, 2020 0.3400 0.4250 0.3100 0.3200 9,986 -0.02(-5.91%)
Mar 23, 2020 0.3401 0.3401 0.3401 0 -0.05(-12.79%)
Mar 20, 2020 0.3400 0.3900 0.3400 0.3900 7,900 -0.01(-1.52%)
Mar 19, 2020 0.3421 0.3960 0.3421 0.3960 3,200 +0.04(+10.00%)
Mar 18, 2020 0.3500 0.4600 0.3400 0.3600 7,801 +0.03(+8.11%)
Mar 17, 2020 0.3330 0.3330 0.3310 0.3330 5,305 -0.12(-26.00%)
Mar 16, 2020 0.4000 0.4500 0.3200 0.4500 21,810 +0.06(+15.38%)
Mar 13, 2020 0.4000 0.4000 0.3600 0.3900 8,900 +0.01(+2.63%)
Mar 12, 2020 0.3600 0.4700 0.3600 0.3800 25,417 -0.04(-9.20%)
Mar 11, 2020 0.4700 0.4700 0.3750 0.4185 4,035 -0.05(-10.96%)
Mar 10, 2020 0.4425 0.4700 0.3701 0.4700 20,062 +0.00(+0.00%)
Mar 09, 2020 0.4700 0.4700 0.3200 0.4700 13,338 +0.00(+0.00%)
Mar 06, 2020 0.4500 0.4799 0.3300 0.4700 89,900 +0.01(+2.17%)
Mar 05, 2020 0.4700 0.4700 0.0710 0.4600 87,784 +0.00(+0.66%)
Mar 04, 2020 0.3600 0.4899 0.3200 0.4570 97,100 +0.10(+26.94%)
Mar 03, 2020 0.3201 0.3600 0.3201 0.3600 8,061 +0.01(+2.86%)
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.