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 )

0.0179 -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 17, 2024 0.0189 0.0199 0.0120 0.0179 74,151 -0.00(-0.56%)
May 16, 2024 0.0170 0.0180 0.0170 0.0180 63,367 +0.00(+5.88%)
May 15, 2024 0.0180 0.0190 0.0170 0.0170 123,151 -0.00(-5.56%)
May 14, 2024 0.0160 0.0180 0.0160 0.0180 117,704 +0.00(+12.50%)
May 13, 2024 0.0160 0.0175 0.0160 0.0160 136,030 -0.00(-8.57%)
May 09, 2024 0.0175 50 +0.00(+0.00%)
May 08, 2024 0.0175 0.0175 0.0175 0.0175 1,714 +0.00(+0.00%)
May 07, 2024 0.0160 0.0175 0.0160 0.0175 7,923 +0.00(+8.70%)
May 06, 2024 0.0161 0.0161 0.0160 0.0161 40,723 -0.00(-9.55%)
May 03, 2024 0.0178 0.0178 0.0178 0.0178 150 -0.00(-6.32%)
May 01, 2024 0.0190 0 +0.00(+9.83%)
Apr 30, 2024 0.0173 0.0173 0.0173 0.0173 269 -0.00(-3.89%)
Apr 29, 2024 0.0180 0.0180 0.0160 0.0180 2,104 +0.00(+3.45%)
Apr 26, 2024 0.0166 0.0199 0.0160 0.0174 9,277 -0.00(-8.90%)
Apr 25, 2024 0.0191 0.0191 0.0191 0.0191 3,685 +0.00(+0.00%)
Apr 23, 2024 0.0191 0 -0.00(-8.17%)
Apr 22, 2024 0.0190 0.0208 0.0190 0.0208 40,145 +0.00(+30.00%)
Apr 19, 2024 0.0163 0.0163 0.0160 0.0160 51,080 -0.00(-1.84%)
Apr 18, 2024 0.0165 0.0165 0.0162 0.0163 42,501 -0.00(-6.86%)
Apr 17, 2024 0.0167 0.0182 0.0167 0.0175 17,510 +0.00(+5.42%)
Apr 16, 2024 0.0166 0.0166 0.0166 0.0166 28,061 -0.00(-5.68%)
Apr 15, 2024 0.0199 0.0199 0.0166 0.0176 16,664 +0.00(+2.92%)
Apr 12, 2024 0.0171 0.0171 0.0171 0.0171 500 +0.00(+1.79%)
Apr 11, 2024 0.0166 0.0168 0.0166 0.0168 10,670 +0.00(+2.44%)
Apr 10, 2024 0.0182 0.0182 0.0164 0.0164 17,700 -0.00(-0.61%)
Apr 09, 2024 0.0169 0.0169 0.0165 0.0165 2,000 -0.00(-10.81%)
Apr 08, 2024 0.0185 0.0185 0.0185 0.0185 11,066 +0.00(+1.65%)
Apr 05, 2024 0.0164 0.0199 0.0164 0.0182 43,151 +0.00(+0.00%)
Apr 04, 2024 0.0202 0.0225 0.0162 0.0182 84,123 +0.00(+0.55%)
Apr 03, 2024 0.0181 0.0181 0.0181 0.0181 300 +0.00(+0.56%)
Apr 02, 2024 0.0180 0.0180 0.0180 0.0180 3,000 +0.00(+0.00%)
Apr 01, 2024 0.0180 0.0180 0.0176 0.0180 37,960 +0.00(+12.50%)
Mar 28, 2024 0.0160 0.0160 0.0160 0.0160 2,500 +0.00(+0.00%)
Mar 27, 2024 0.0160 0.0180 0.0160 0.0160 26,540 -0.00(-20.00%)
Mar 26, 2024 0.0203 0.0203 0.0180 0.0200 12,016 -0.00(-5.66%)
Mar 25, 2024 0.0212 0.0212 0.0160 0.0212 1,559 +0.00(+14.59%)
Mar 22, 2024 0.0170 0.0203 0.0161 0.0185 20,600 +0.00(+2.78%)
Mar 21, 2024 0.0203 0.0203 0.0180 0.0180 10,900 -0.00(-11.33%)
Mar 20, 2024 0.0160 0.0203 0.0160 0.0203 49,000 +0.00(+1.50%)
Mar 19, 2024 0.0180 0.0200 0.0180 0.0200 84,200 +0.00(+2.04%)
Mar 18, 2024 0.0180 0.0196 0.0180 0.0196 21,200 +0.00(+22.50%)
Mar 14, 2024 0.0160 0 -0.00(-11.11%)
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 30,050 -0.00(-10.00%)
Mar 12, 2024 0.0190 0.0200 0.0190 0.0200 10,500 +0.00(+11.11%)
Mar 11, 2024 0.0185 0.0200 0.0180 0.0180 54,000 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0200 0.0180 0.0180 7,989 +0.00(+0.00%)
Mar 07, 2024 0.0180 0.0190 0.0180 0.0180 30,357 -0.00(-10.00%)
Mar 06, 2024 0.0190 0.0200 0.0186 0.0200 8,029 +0.00(+10.50%)
Mar 05, 2024 0.0181 0.0181 0.0181 0.0181 5,524 +0.00(+0.00%)
Mar 04, 2024 0.0180 0.0238 0.0180 0.0181 66,970 +0.00(+0.56%)
Mar 01, 2024 0.0180 0.0184 0.0180 0.0180 21,099 -0.00(-4.26%)
Feb 29, 2024 0.0215 0.0250 0.0181 0.0188 74,780 -0.00(-12.56%)
Feb 28, 2024 0.0215 0.0215 0.0215 0.0215 20,000 -0.00(-10.42%)
Feb 27, 2024 0.0240 0.0300 0.0220 0.0240 71,950 +0.01(+33.33%)
Feb 26, 2024 0.0180 0.0208 0.0180 0.0180 31,251 +0.00(+12.50%)
Feb 23, 2024 0.0160 0.0172 0.0160 0.0160 6,836 -0.00(-6.43%)
Feb 21, 2024 0.0171 0 +0.00(+6.88%)
Feb 20, 2024 0.0160 0.0160 0.0160 0.0160 20,200 -0.00(-3.03%)
Feb 16, 2024 0.0160 0.0200 0.0160 0.0165 5,377 -0.00(-13.16%)
Feb 15, 2024 0.0190 0.0190 0.0190 0.0190 100 +0.00(+5.56%)
Feb 14, 2024 0.0152 0.0180 0.0152 0.0180 2,090 +0.00(+19.21%)
Feb 13, 2024 0.0155 0.0155 0.0151 0.0151 1,001 -0.00(-23.74%)
Feb 12, 2024 0.0120 0.0198 0.0120 0.0198 24,300 +0.00(+32.00%)
Feb 09, 2024 0.0220 0.0237 0.0100 0.0150 267,618 -0.01(-33.33%)
Feb 08, 2024 0.0225 0.0225 0.0220 0.0225 7,444 +0.00(+2.27%)
Feb 07, 2024 0.0187 0.0220 0.0154 0.0220 64,099 -0.00(-0.90%)
Feb 05, 2024 0.0222 0 +0.00(+11.00%)
Feb 02, 2024 0.0210 0.0210 0.0200 0.0200 133,806 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0.0200 0.0200 179 +0.00(+0.00%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 700 -0.00(-16.67%)
Jan 30, 2024 0.0200 0.0240 0.0200 0.0240 26,200 +0.00(+20.00%)
Jan 29, 2024 0.0246 0.0246 0.0200 0.0200 3,100 -0.00(-10.31%)
Jan 26, 2024 0.0200 0.0223 0.0200 0.0223 23,530 +0.00(+11.50%)
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-7.41%)
Jan 24, 2024 0.0200 0.0216 0.0200 0.0216 1,400 +0.00(+1.89%)
Jan 23, 2024 0.0200 0.0223 0.0200 0.0212 18,134 +0.01(+40.40%)
Jan 22, 2024 0.0151 0.0249 0.0151 0.0151 6,073 -0.01(-28.10%)
Jan 19, 2024 0.0210 0.0222 0.0210 0.0210 20,484 +0.00(+0.00%)
Jan 18, 2024 0.0230 0.0230 0.0210 0.0210 600 -0.00(-4.55%)
Jan 17, 2024 0.0210 0.0251 0.0210 0.0220 22,590 +0.00(+4.76%)
Jan 16, 2024 0.0210 0.0224 0.0210 0.0210 10,532 +0.00(+0.00%)
Jan 12, 2024 0.0130 0.0225 0.0130 0.0210 84,862 +0.00(+23.53%)
Jan 11, 2024 0.0157 0.0170 0.0141 0.0170 63,327 +0.00(+13.33%)
Jan 09, 2024 0.0150 0 +0.00(+23.97%)
Jan 08, 2024 0.0141 0.0141 0.0121 0.0121 38,259 -0.00(-6.92%)
Jan 05, 2024 0.0130 0.0130 0.0129 0.0130 37,132 +0.00(+0.78%)
Jan 04, 2024 0.0129 0.0129 0.0129 0.0129 5,000 +0.00(+0.00%)
Jan 02, 2024 0.0129 2 +0.00(+0.78%)
Dec 29, 2023 0.0126 0.0130 0.0125 0.0128 271,740 +0.00(+0.79%)
Dec 28, 2023 0.0135 0.0143 0.0126 0.0127 497,407 -0.00(-5.93%)
Dec 27, 2023 0.0130 0.0140 0.0130 0.0135 24,529 -0.00(-10.00%)
Dec 26, 2023 0.0150 0.0160 0.0150 0.0150 216,640 -0.00(-11.76%)
Dec 22, 2023 0.0150 0.0170 0.0150 0.0170 50,034 +0.00(+13.33%)
Dec 21, 2023 0.0127 0.0165 0.0127 0.0150 88,900 +0.00(+15.38%)
Dec 20, 2023 0.0127 0.0139 0.0127 0.0130 103,300 +0.00(+2.36%)
Dec 19, 2023 0.0150 0.0160 0.0127 0.0127 47,980 -0.00(-19.11%)
Dec 18, 2023 0.0150 0.0170 0.0150 0.0157 3,851 -0.00(-1.88%)
Dec 15, 2023 0.0160 0.0160 0.0160 0.0160 20,028 +0.00(+0.00%)
Dec 14, 2023 0.0150 0.0160 0.0130 0.0160 37,705 +0.00(+14.29%)
Dec 13, 2023 0.0130 0.0150 0.0130 0.0140 75,280 +0.00(+7.69%)
Dec 12, 2023 0.0186 0.0186 0.0120 0.0130 109,106 -0.01(-28.18%)
Dec 11, 2023 0.0201 0.0201 0.0181 0.0181 1,180 -0.01(-27.60%)
Dec 08, 2023 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-7.41%)
Dec 07, 2023 0.0299 0.0299 0.0196 0.0270 70,109 +0.02(+143.24%)
Dec 06, 2023 0.0180 0.0270 0.0110 0.0111 91,248 -0.00(-26.00%)
Dec 05, 2023 0.0165 0.0165 0.0150 0.0150 1,895 -0.00(-17.58%)
Dec 01, 2023 0.0182 53 +0.00(+21.33%)
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 7,061 -0.00(-14.29%)
Nov 29, 2023 0.0150 0.0175 0.0150 0.0175 2,500 +0.00(+16.67%)
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 6,600 -0.00(-16.67%)
Nov 27, 2023 0.0150 0.0220 0.0150 0.0180 9,794 +0.00(+0.00%)
Nov 24, 2023 0.0196 0.0196 0.0180 0.0180 588 +0.00(+20.00%)
Nov 22, 2023 0.0212 0.0212 0.0150 0.0150 22,210 -0.00(-14.77%)
Nov 21, 2023 0.0213 0.0213 0.0176 0.0176 5,730 -0.00(-21.78%)
Nov 20, 2023 0.0246 0.0246 0.0225 0.0225 4,475 +0.00(+12.50%)
Nov 17, 2023 0.0150 0.0246 0.0150 0.0200 9,962 +0.01(+33.33%)
Nov 16, 2023 0.0180 0.0180 0.0150 0.0150 15,000 -0.01(-30.23%)
Nov 15, 2023 0.0197 0.0215 0.0195 0.0215 10,858 +0.00(+19.44%)
Nov 14, 2023 0.0190 0.0190 0.0180 0.0180 102,014 -0.00(-2.70%)
Nov 13, 2023 0.0181 0.0185 0.0181 0.0185 22,685 -0.00(-7.50%)
Nov 10, 2023 0.0170 0.0200 0.0170 0.0200 142,000 +0.00(+0.00%)
Nov 09, 2023 0.0140 0.0200 0.0140 0.0200 25,900 +0.00(+14.94%)
Nov 08, 2023 0.0185 0.0240 0.0174 0.0174 18,700 -0.00(-15.94%)
Nov 07, 2023 0.0181 0.0207 0.0180 0.0207 46,085 +0.00(+3.50%)
Nov 06, 2023 0.0215 0.0220 0.0200 0.0200 28,935 -0.00(-7.41%)
Nov 03, 2023 0.0200 0.0223 0.0200 0.0216 56,086 +0.00(+19.34%)
Nov 02, 2023 0.0197 0.0213 0.0181 0.0181 4,922 -0.00(-20.96%)
Nov 01, 2023 0.0181 0.0229 0.0181 0.0229 2,600 +0.00(+14.50%)
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 5,974 +0.00(+9.89%)
Oct 30, 2023 0.0213 0.0213 0.0181 0.0182 14,194 -0.00(-14.55%)
Oct 27, 2023 0.0218 0.0218 0.0213 0.0213 1,800 -0.00(-2.29%)
Oct 26, 2023 0.0205 0.0218 0.0205 0.0218 4,000 +0.00(+4.31%)
Oct 25, 2023 0.0191 0.0209 0.0191 0.0209 13,783 +0.00(+5.03%)
Oct 24, 2023 0.0199 0.0199 0.0199 0.0199 100 +0.00(+4.74%)
Oct 23, 2023 0.0190 0.0190 0.0190 0.0190 1,001 +0.00(+5.56%)
Oct 20, 2023 0.0150 0.0198 0.0150 0.0180 54,500 +0.00(+20.00%)
Oct 19, 2023 0.0163 0.0163 0.0150 0.0150 2,000 -0.00(-22.68%)
Oct 18, 2023 0.0194 0.0194 0.0194 0.0194 2,800 -0.00(-0.51%)
Oct 16, 2023 0.0195 1 +0.00(+0.52%)
Oct 13, 2023 0.0194 0.0194 0.0194 0.0194 1,050 +0.00(+0.00%)
Oct 12, 2023 0.0196 0.0197 0.0194 0.0194 8,514 -0.00(-3.00%)
Oct 11, 2023 0.0200 0.0200 0.0102 0.0200 51,537 +0.00(+0.00%)
Oct 10, 2023 0.0200 0.0280 0.0190 0.0200 106,488 -0.00(-17.36%)
Oct 09, 2023 0.0203 0.0242 0.0203 0.0242 15,292 -0.00(-6.92%)
Oct 06, 2023 0.0250 0.0260 0.0250 0.0260 10,000 -0.00(-4.76%)
Oct 05, 2023 0.0273 0.0273 0.0273 0.0273 500 +0.00(+0.37%)
Oct 04, 2023 0.0250 0.0272 0.0250 0.0272 12,100 -0.00(-0.37%)
Oct 03, 2023 0.0257 0.0273 0.0257 0.0273 11,400 +0.00(+9.20%)
Sep 29, 2023 0.0250 0 +0.00(+0.00%)
Sep 27, 2023 0.0250 0 +0.00(+1.21%)
Sep 26, 2023 0.0300 0.0300 0.0247 0.0247 25,714 +0.00(+17.06%)
Sep 25, 2023 0.0235 0.0255 0.0211 0.0211 12,100 -0.00(-15.60%)
Sep 22, 2023 0.0200 0.0250 0.0200 0.0250 4,894 +0.01(+25.00%)
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 10,197 -0.00(-1.48%)
Sep 20, 2023 0.0251 0.0251 0.0203 0.0203 12,000 -0.00(-11.35%)
Sep 19, 2023 0.0270 0.0270 0.0201 0.0229 40,101 -0.00(-14.87%)
Sep 18, 2023 0.0269 0.0269 0.0269 0.0269 377 -0.00(-4.27%)
Sep 15, 2023 0.0285 0.0285 0.0281 0.0281 1,513 +0.00(+4.46%)
Sep 14, 2023 0.0205 0.0283 0.0205 0.0269 34,800 -0.00(-10.03%)
Sep 13, 2023 0.0296 0.0299 0.0296 0.0299 20,000 +0.00(+1.01%)
Sep 12, 2023 0.0299 0.0299 0.0296 0.0296 15,495 +0.00(+3.86%)
Sep 11, 2023 0.0270 0.0299 0.0270 0.0285 49,470 +0.00(+7.55%)
Sep 08, 2023 0.0265 0.0265 0.0265 0.0265 20,000 -0.00(-5.36%)
Sep 07, 2023 0.0261 0.0280 0.0255 0.0280 26,000 +0.00(+5.66%)
Sep 06, 2023 0.0201 0.0275 0.0201 0.0265 60,313 +0.00(+6.00%)
Sep 05, 2023 0.0225 0.0250 0.0212 0.0250 56,000 +0.00(+11.11%)
Sep 01, 2023 0.0200 0.0225 0.0200 0.0225 2,100 +0.00(+0.00%)
Aug 31, 2023 0.0225 0.0225 0.0225 0.0225 6,433 +0.00(+12.50%)
Aug 30, 2023 0.0250 0.0250 0.0200 0.0200 10,105 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0225 0.0200 0.0200 24,180 +0.00(+0.00%)
Aug 28, 2023 0.0200 0.0225 0.0200 0.0200 5,100 -0.00(-11.11%)
Aug 25, 2023 0.0200 0.0225 0.0200 0.0225 6,468 +0.00(+12.50%)
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 11,325 +0.00(+0.00%)
Aug 23, 2023 0.0200 0.0225 0.0200 0.0200 13,050 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
Aug 21, 2023 0.0250 0.0250 0.0200 0.0200 4,300 -0.01(-20.63%)
Aug 17, 2023 0.0252 0 +0.00(+12.50%)
Aug 16, 2023 0.0228 0.0228 0.0224 0.0224 52,685 -0.00(-15.15%)
Aug 15, 2023 0.0263 0.0264 0.0228 0.0264 6,100 +0.00(+10.46%)
Aug 14, 2023 0.0230 0.0239 0.0228 0.0239 21,410 +0.00(+3.91%)
Aug 11, 2023 0.0233 0.0233 0.0230 0.0230 340 -0.01(-17.86%)
Aug 10, 2023 0.0299 0.0299 0.0228 0.0280 105,600 -0.00(-6.67%)
Aug 09, 2023 0.0265 0.0300 0.0265 0.0300 10,166 +0.01(+31.58%)
Aug 08, 2023 0.0228 0.0228 0.0228 0.0228 5,020 -0.00(-0.44%)
Aug 07, 2023 0.0228 0.0229 0.0228 0.0229 52,950 -0.00(-8.76%)
Aug 04, 2023 0.0264 0.0264 0.0251 0.0251 8,100 +0.00(+0.00%)
Aug 02, 2023 0.0251 2 +0.00(+10.09%)
Aug 01, 2023 0.0228 0.0229 0.0228 0.0228 17,805 +0.00(+0.00%)
Jul 31, 2023 0.0228 0.0228 0.0228 0.0228 31,101 -0.00(-0.44%)
Jul 27, 2023 0.0229 0 +0.00(+0.00%)
Jul 26, 2023 0.0229 0.0229 0.0228 0.0229 16,770 +0.00(+0.00%)
Jul 25, 2023 0.0228 0.0229 0.0228 0.0229 110,600 +0.00(+0.44%)
Jul 24, 2023 0.0228 0.0229 0.0228 0.0228 53,328 +0.00(+0.00%)
Jul 21, 2023 0.0229 0.0229 0.0228 0.0228 3,000 -0.00(-0.44%)
Jul 20, 2023 0.0211 0.0229 0.0211 0.0229 64,000 -0.00(-8.40%)
Jul 19, 2023 0.0251 0.0276 0.0250 0.0250 140,127 -0.00(-0.40%)
Jul 18, 2023 0.0251 0.0263 0.0251 0.0251 2,090 +0.00(+0.00%)
Jul 17, 2023 0.0251 0.0251 0.0251 0.0251 5,300 -0.00(-4.56%)
Jul 14, 2023 0.0250 0.0298 0.0250 0.0263 27,985 -0.00(-1.13%)
Jul 13, 2023 0.0250 0.0266 0.0250 0.0266 4,750 +0.00(+4.72%)
Jul 12, 2023 0.0258 0.0266 0.0254 0.0254 26,100 -0.00(-4.51%)
Jul 11, 2023 0.0250 0.0266 0.0250 0.0266 16,100 +0.00(+3.10%)
Jul 10, 2023 0.0250 0.0266 0.0250 0.0258 22,000 +0.00(+3.20%)
Jul 07, 2023 0.0250 0.0250 0.0250 0.0250 1,100 +0.00(+0.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 403 +0.00(+0.00%)
Jul 03, 2023 0.0250 0 -0.00(-1.57%)
Jun 30, 2023 0.0250 0.0254 0.0250 0.0254 5,700 -0.00(-2.31%)
Jun 29, 2023 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jun 28, 2023 0.0262 0.0262 0.0260 0.0260 6,152 -0.00(-0.76%)
Jun 27, 2023 0.0260 0.0264 0.0260 0.0262 60,962 -0.00(-1.50%)
Jun 26, 2023 0.0260 0.0266 0.0260 0.0266 21,023 +0.00(+2.31%)
Jun 23, 2023 0.0263 0.0266 0.0260 0.0260 38,501 -0.00(-1.52%)
Jun 22, 2023 0.0264 0.0264 0.0264 0.0264 710 +0.00(+1.54%)
Jun 21, 2023 0.0266 0.0266 0.0260 0.0260 4,300 -0.00(-2.26%)
Jun 20, 2023 0.0260 0.0266 0.0260 0.0266 37,555 +0.00(+2.31%)
Jun 16, 2023 0.0263 0.0263 0.0260 0.0260 11,000 +0.00(+0.00%)
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.