Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifequest World Corp (OP: LQWC )

0.0166 +0.0006 (+3.75%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 10, 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 28, 2021 0.1710 0.1850 0.1700 0.1740 139,949 -0.00(-0.23%)
May 27, 2021 0.1646 0.1775 0.1646 0.1744 164,969 +0.01(+5.95%)
May 26, 2021 0.1733 0.1899 0.1600 0.1646 337,563 -0.01(-5.94%)
May 25, 2021 0.1908 0.1948 0.1715 0.1750 422,708 -0.02(-8.14%)
May 24, 2021 0.1950 0.1950 0.1900 0.1905 129,276 -0.00(-1.04%)
May 21, 2021 0.1925 0.2100 0.1900 0.1925 97,713 +0.00(+0.00%)
May 20, 2021 0.1950 0.2050 0.1925 0.1925 160,793 -0.00(-0.47%)
May 19, 2021 0.2050 0.2050 0.1925 0.1934 263,066 -0.01(-5.66%)
May 18, 2021 0.2018 0.2070 0.2000 0.2050 520,882 +0.00(+1.49%)
May 17, 2021 0.2050 0.2050 0.2010 0.2020 151,930 -0.00(-0.39%)
May 14, 2021 0.2050 0.2050 0.2000 0.2028 161,785 -0.00(-0.98%)
May 13, 2021 0.2050 0.2070 0.2000 0.2048 247,221 -0.00(-0.10%)
May 12, 2021 0.2050 0.2150 0.2000 0.2050 181,369 +0.00(+2.50%)
May 11, 2021 0.2150 0.2150 0.2000 0.2000 252,696 -0.01(-6.98%)
May 10, 2021 0.2005 0.2200 0.2000 0.2150 722,487 +0.01(+2.48%)
May 07, 2021 0.2200 0.2295 0.2050 0.2098 490,634 -0.01(-4.64%)
May 06, 2021 0.2050 0.2258 0.2000 0.2200 704,976 +0.02(+9.40%)
May 05, 2021 0.2100 0.2150 0.2010 0.2011 309,538 -0.01(-4.24%)
May 04, 2021 0.2150 0.2150 0.2040 0.2100 282,865 -0.01(-2.33%)
May 03, 2021 0.2175 0.2200 0.2050 0.2150 484,636 +0.00(+0.00%)
Apr 30, 2021 0.2100 0.2200 0.2050 0.2150 354,500 +0.01(+3.61%)
Apr 29, 2021 0.2250 0.2250 0.2020 0.2075 343,691 -0.01(-4.73%)
Apr 28, 2021 0.2100 0.2200 0.2000 0.2178 640,893 +0.01(+3.71%)
Apr 27, 2021 0.2075 0.2150 0.2010 0.2100 350,140 +0.01(+4.48%)
Apr 26, 2021 0.2100 0.2100 0.2010 0.2010 289,388 -0.01(-2.90%)
Apr 23, 2021 0.2225 0.2225 0.2070 0.2070 347,400 -0.01(-4.30%)
Apr 22, 2021 0.2150 0.2250 0.2100 0.2163 474,088 +0.00(+1.31%)
Apr 21, 2021 0.2200 0.2200 0.2125 0.2135 232,386 -0.00(-0.65%)
Apr 20, 2021 0.2338 0.2385 0.2050 0.2149 512,311 -0.02(-9.52%)
Apr 19, 2021 0.2275 0.2400 0.2200 0.2375 525,493 +0.01(+3.26%)
Apr 16, 2021 0.2375 0.2400 0.2110 0.2300 434,500 -0.00(-1.08%)
Apr 15, 2021 0.2350 0.2400 0.2300 0.2325 465,378 -0.00(-1.06%)
Apr 14, 2021 0.2327 0.2400 0.2300 0.2350 394,167 +0.00(+0.99%)
Apr 13, 2021 0.2379 0.2400 0.2213 0.2327 392,952 -0.00(-1.27%)
Apr 12, 2021 0.2400 0.2445 0.2350 0.2357 642,725 -0.00(-0.76%)
Apr 09, 2021 0.2325 0.2400 0.2232 0.2375 824,500 +0.01(+3.26%)
Apr 08, 2021 0.2300 0.2350 0.2202 0.2300 346,580 +0.00(+1.05%)
Apr 07, 2021 0.2055 0.2325 0.2055 0.2276 392,136 +0.00(+1.88%)
Apr 06, 2021 0.2275 0.2300 0.2200 0.2234 333,898 -0.00(-0.84%)
Apr 05, 2021 0.2175 0.2290 0.2163 0.2253 258,466 +0.01(+4.79%)
Apr 01, 2021 0.2150 0.2200 0.2100 0.2150 333,200 +0.00(+0.00%)
Mar 31, 2021 0.2150 0.2175 0.2050 0.2150 268,984 +0.00(+1.18%)
Mar 30, 2021 0.2100 0.2175 0.2010 0.2125 243,999 +0.00(+1.19%)
Mar 29, 2021 0.2100 0.2150 0.2000 0.2100 274,387 +0.00(+1.20%)
Mar 26, 2021 0.2200 0.2200 0.2007 0.2075 113,700 -0.01(-3.49%)
Mar 25, 2021 0.2250 0.2300 0.2007 0.2150 163,045 -0.01(-3.97%)
Mar 24, 2021 0.2191 0.2239 0.1970 0.2239 318,964 +0.00(+2.24%)
Mar 23, 2021 0.2135 0.2200 0.2000 0.2190 131,580 +0.01(+4.19%)
Mar 22, 2021 0.2300 0.2310 0.2000 0.2102 183,034 -0.01(-6.20%)
Mar 19, 2021 0.2168 0.2244 0.2150 0.2241 56,200 +0.01(+2.52%)
Mar 18, 2021 0.2262 0.2262 0.2150 0.2186 106,693 -0.01(-3.36%)
Mar 17, 2021 0.2250 0.2350 0.2204 0.2262 46,946 +0.00(+1.57%)
Mar 16, 2021 0.2100 0.2300 0.2100 0.2227 71,740 +0.00(+1.23%)
Mar 15, 2021 0.2200 0.2290 0.2100 0.2200 100,600 +0.00(+0.00%)
Mar 12, 2021 0.2200 0.2200 0.2100 0.2200 36,700 +0.00(+1.62%)
Mar 11, 2021 0.2150 0.2248 0.2100 0.2165 295,042 +0.01(+3.05%)
Mar 10, 2021 0.2100 0.2300 0.2100 0.2101 84,496 -0.01(-4.50%)
Mar 09, 2021 0.2155 0.2200 0.2100 0.2200 72,936 +0.01(+4.76%)
Mar 08, 2021 0.2100 0.2200 0.2000 0.2100 149,604 +0.00(+0.00%)
Mar 05, 2021 0.2000 0.2200 0.2000 0.2100 129,700 +0.01(+5.00%)
Mar 04, 2021 0.2200 0.2200 0.2000 0.2000 388,180 -0.02(-9.09%)
Mar 03, 2021 0.2290 0.2370 0.2150 0.2200 148,215 +0.01(+2.33%)
Mar 02, 2021 0.2210 0.2300 0.2150 0.2150 155,645 -0.01(-2.71%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.