Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Logiq Inc (OP: LGIQ )

0.0179 +0.0009 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 24, 2024 0.0170 0.0179 0.0130 0.0179 774,701 +0.00(+5.29%)
May 23, 2024 0.0261 0.0274 0.0100 0.0170 2,855,418 -0.01(-28.57%)
May 22, 2024 0.0250 0.0261 0.0238 0.0238 59,700 -0.00(-8.81%)
May 21, 2024 0.0211 0.0281 0.0211 0.0261 170,301 -0.00(-12.12%)
May 20, 2024 0.0275 0.0314 0.0263 0.0297 74,483 +0.00(+0.00%)
May 17, 2024 0.0275 0.0299 0.0275 0.0297 5,300 -0.00(-1.66%)
May 16, 2024 0.0278 0.0320 0.0275 0.0302 120,156 -0.00(-2.58%)
May 15, 2024 0.0300 0.0310 0.0281 0.0310 216,577 -0.00(-3.13%)
May 14, 2024 0.0319 0.0320 0.0300 0.0320 204,058 +0.00(+0.31%)
May 13, 2024 0.0322 0.0322 0.0271 0.0319 343,275 -0.00(-1.24%)
May 10, 2024 0.0359 0.0359 0.0295 0.0323 220,810 -0.00(-9.01%)
May 09, 2024 0.0335 0.0360 0.0292 0.0355 167,238 -0.00(-1.39%)
May 08, 2024 0.0354 0.0360 0.0255 0.0360 172,975 +0.00(+1.12%)
May 07, 2024 0.0379 0.0379 0.0276 0.0356 176,462 -0.00(-6.07%)
May 06, 2024 0.0367 0.0395 0.0281 0.0379 281,157 +0.00(+0.53%)
May 03, 2024 0.0330 0.0387 0.0294 0.0377 96,677 +0.00(+1.89%)
May 02, 2024 0.0386 0.0386 0.0319 0.0370 100,426 +0.00(+8.50%)
May 01, 2024 0.0298 0.0386 0.0298 0.0341 108,701 +0.00(+3.33%)
Apr 30, 2024 0.0321 0.0356 0.0255 0.0330 139,005 -0.00(-5.44%)
Apr 29, 2024 0.0369 0.0369 0.0300 0.0349 249,507 -0.00(-5.42%)
Apr 26, 2024 0.0331 0.0389 0.0331 0.0369 27,954 +0.00(+11.48%)
Apr 25, 2024 0.0303 0.0347 0.0273 0.0331 124,279 -0.00(-12.66%)
Apr 24, 2024 0.0389 0.0389 0.0280 0.0379 77,424 +0.00(+1.61%)
Apr 23, 2024 0.0305 0.0373 0.0281 0.0373 134,837 -0.00(-0.53%)
Apr 22, 2024 0.0352 0.0375 0.0281 0.0375 525,573 +0.00(+6.53%)
Apr 19, 2024 0.0390 0.0390 0.0261 0.0352 173,732 +0.00(+9.66%)
Apr 18, 2024 0.0370 0.0400 0.0316 0.0321 259,766 -0.00(-8.29%)
Apr 17, 2024 0.0319 0.0360 0.0300 0.0350 306,435 +0.01(+16.67%)
Apr 16, 2024 0.0252 0.0302 0.0252 0.0300 195,199 +0.00(+7.14%)
Apr 15, 2024 0.0323 0.0350 0.0277 0.0280 132,149 -0.01(-20.00%)
Apr 12, 2024 0.0279 0.0351 0.0268 0.0350 526,322 +0.01(+25.00%)
Apr 11, 2024 0.0250 0.0280 0.0240 0.0280 265,502 +0.00(+12.00%)
Apr 10, 2024 0.0211 0.0256 0.0210 0.0250 318,119 +0.00(+0.00%)
Apr 09, 2024 0.0236 0.0250 0.0220 0.0250 283,996 +0.00(+8.70%)
Apr 08, 2024 0.0243 0.0279 0.0188 0.0230 374,785 -0.00(-1.71%)
Apr 05, 2024 0.0161 0.0255 0.0151 0.0234 1,454,459 +0.01(+36.05%)
Apr 04, 2024 0.0150 0.0265 0.0121 0.0172 862,476 +0.01(+42.15%)
Apr 03, 2024 0.0101 0.0121 0.0101 0.0121 86,523 +0.00(+8.04%)
Apr 02, 2024 0.0110 0.0117 0.0104 0.0112 642,083 +0.00(+0.00%)
Apr 01, 2024 0.0145 0.0149 0.0109 0.0112 299,685 -0.00(-14.50%)
Mar 28, 2024 0.0135 0.0148 0.0122 0.0131 66,707 -0.00(-2.96%)
Mar 27, 2024 0.0135 0.0139 0.0122 0.0135 35,864 +0.00(+0.00%)
Mar 26, 2024 0.0130 0.0145 0.0130 0.0135 15,671 +0.00(+1.50%)
Mar 25, 2024 0.0122 0.0140 0.0122 0.0133 109,501 +0.00(+3.10%)
Mar 22, 2024 0.0140 0.0149 0.0121 0.0129 268,882 -0.00(-7.86%)
Mar 21, 2024 0.0135 0.0145 0.0130 0.0140 53,825 -0.00(-9.68%)
Mar 20, 2024 0.0131 0.0180 0.0131 0.0155 42,878 +0.00(+10.71%)
Mar 19, 2024 0.0177 0.0189 0.0139 0.0140 324,216 -0.00(-18.13%)
Mar 18, 2024 0.0224 0.0225 0.0100 0.0171 1,742,441 -0.01(-28.75%)
Mar 15, 2024 0.0235 0.0270 0.0235 0.0240 4,070 -0.00(-11.11%)
Mar 14, 2024 0.0236 0.0270 0.0220 0.0270 105,656 +0.00(+0.00%)
Mar 13, 2024 0.0250 0.0290 0.0225 0.0270 449,440 +0.00(+14.89%)
Mar 12, 2024 0.0238 0.0250 0.0225 0.0235 30,341 -0.00(-6.00%)
Mar 11, 2024 0.0250 0.0250 0.0225 0.0250 145,197 +0.00(+0.00%)
Mar 08, 2024 0.0245 0.0250 0.0225 0.0250 170,877 +0.00(+11.11%)
Mar 07, 2024 0.0225 0.0265 0.0225 0.0225 91,089 -0.00(-15.09%)
Mar 06, 2024 0.0230 0.0265 0.0230 0.0265 130,833 +0.00(+0.00%)
Mar 05, 2024 0.0265 0.0279 0.0240 0.0265 319,054 -0.00(-8.62%)
Mar 04, 2024 0.0265 0.0290 0.0265 0.0290 396,840 +0.00(+0.00%)
Mar 01, 2024 0.0240 0.0290 0.0240 0.0290 1,309,887 +0.00(+13.73%)
Feb 29, 2024 0.0294 0.0294 0.0240 0.0255 422,917 -0.00(-13.27%)
Feb 28, 2024 0.0234 0.0300 0.0234 0.0294 343,621 +0.00(+1.38%)
Feb 27, 2024 0.0250 0.0290 0.0240 0.0290 441,181 +0.00(+3.57%)
Feb 26, 2024 0.0270 0.0280 0.0240 0.0280 86,688 +0.00(+1.82%)
Feb 23, 2024 0.0251 0.0280 0.0223 0.0275 136,309 -0.00(-1.79%)
Feb 22, 2024 0.0261 0.0280 0.0220 0.0280 145,775 +0.00(+0.36%)
Feb 21, 2024 0.0290 0.0290 0.0235 0.0279 189,665 -0.01(-20.29%)
Feb 20, 2024 0.0276 0.0350 0.0276 0.0350 113,094 +0.00(+0.00%)
Feb 16, 2024 0.0313 0.0350 0.0288 0.0350 216,960 -0.00(-9.33%)
Feb 15, 2024 0.0300 0.0386 0.0281 0.0386 394,045 +0.01(+42.96%)
Feb 14, 2024 0.0300 0.0300 0.0250 0.0270 130,207 -0.00(-10.00%)
Feb 13, 2024 0.0270 0.0300 0.0270 0.0300 56,648 +0.00(+11.11%)
Feb 12, 2024 0.0258 0.0299 0.0230 0.0270 57,500 +0.00(+4.65%)
Feb 09, 2024 0.0261 0.0261 0.0205 0.0258 145,395 -0.00(-7.53%)
Feb 08, 2024 0.0204 0.0279 0.0204 0.0279 17,517 +0.00(+0.72%)
Feb 07, 2024 0.0265 0.0280 0.0241 0.0277 176,279 -0.00(-7.67%)
Feb 06, 2024 0.0280 0.0300 0.0270 0.0300 269,361 +0.00(+0.00%)
Feb 05, 2024 0.0280 0.0300 0.0280 0.0300 16,779 +0.00(+0.00%)
Feb 02, 2024 0.0280 0.0300 0.0280 0.0300 112,733 +0.00(+3.45%)
Feb 01, 2024 0.0300 0.0300 0.0290 0.0290 69,603 -0.01(-14.71%)
Jan 31, 2024 0.0290 0.0350 0.0290 0.0340 92,354 -0.00(-2.86%)
Jan 30, 2024 0.0310 0.0460 0.0300 0.0350 90,468 -0.00(-12.28%)
Jan 29, 2024 0.0310 0.0399 0.0310 0.0399 46,305 +0.00(+8.13%)
Jan 26, 2024 0.0330 0.0399 0.0320 0.0369 78,023 -0.00(-2.64%)
Jan 25, 2024 0.0310 0.0500 0.0310 0.0379 249,536 +0.00(+1.88%)
Jan 24, 2024 0.0300 0.0570 0.0300 0.0372 258,246 +0.00(+11.04%)
Jan 23, 2024 0.0445 0.0445 0.0300 0.0335 186,719 -0.00(-10.67%)
Jan 22, 2024 0.0479 0.0479 0.0341 0.0375 173,273 -0.01(-21.71%)
Jan 19, 2024 0.0433 0.0479 0.0400 0.0479 16,262 -0.00(-2.44%)
Jan 18, 2024 0.0420 0.0492 0.0420 0.0491 16,231 -0.00(-0.20%)
Jan 17, 2024 0.0448 0.0492 0.0351 0.0492 53,514 -0.00(-0.61%)
Jan 16, 2024 0.0500 0.0500 0.0400 0.0495 62,295 -0.00(-1.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 174 +0.00(+2.04%)
Jan 11, 2024 0.0420 0.0500 0.0410 0.0490 84,138 -0.00(-9.26%)
Jan 10, 2024 0.0510 0.0550 0.0416 0.0540 57,191 +0.00(+2.86%)
Jan 09, 2024 0.0695 0.0695 0.0511 0.0525 83,361 -0.02(-24.46%)
Jan 08, 2024 0.0695 0.0695 0.0657 0.0695 9,501 -0.00(-0.14%)
Jan 05, 2024 0.0648 0.0696 0.0600 0.0696 64,121 -0.00(-0.14%)
Jan 04, 2024 0.0610 0.0790 0.0600 0.0697 126,062 -0.00(-5.81%)
Jan 03, 2024 0.0744 0.0788 0.0650 0.0740 62,008 +0.00(+0.00%)
Jan 02, 2024 0.0698 0.0740 0.0603 0.0740 107,196 +0.00(+5.87%)
Dec 29, 2023 0.0599 0.0699 0.0573 0.0699 87,250 +0.01(+16.50%)
Dec 28, 2023 0.0700 0.0700 0.0480 0.0600 222,940 -0.01(-13.04%)
Dec 27, 2023 0.0782 0.0783 0.0512 0.0690 169,151 -0.01(-11.99%)
Dec 26, 2023 0.0400 0.0889 0.0396 0.0784 510,607 +0.04(+124.00%)
Dec 22, 2023 0.0260 0.0415 0.0260 0.0350 359,876 +0.01(+17.06%)
Dec 21, 2023 0.0350 0.0350 0.0249 0.0299 51,901 -0.00(-0.33%)
Dec 20, 2023 0.0288 0.0350 0.0230 0.0300 19,792 -0.01(-14.29%)
Dec 19, 2023 0.0299 0.0350 0.0230 0.0350 560,282 +0.01(+17.06%)
Dec 18, 2023 0.0220 0.0299 0.0220 0.0299 42,568 +0.01(+24.58%)
Dec 15, 2023 0.0220 0.0240 0.0210 0.0240 663,028 +0.00(+7.14%)
Dec 14, 2023 0.0212 0.0270 0.0212 0.0224 127,220 -0.00(-17.65%)
Dec 13, 2023 0.0299 0.0299 0.0212 0.0272 133,490 -0.00(-9.03%)
Dec 12, 2023 0.0225 0.0299 0.0210 0.0299 1,159,387 +0.01(+30.57%)
Dec 11, 2023 0.0220 0.0249 0.0211 0.0229 478,017 +0.00(+8.53%)
Dec 08, 2023 0.0230 0.0250 0.0200 0.0211 971,474 -0.00(-15.60%)
Dec 07, 2023 0.0300 0.0300 0.0238 0.0250 465,899 -0.00(-7.75%)
Dec 06, 2023 0.0265 0.0300 0.0250 0.0271 487,486 -0.00(-9.67%)
Dec 05, 2023 0.0260 0.0300 0.0250 0.0300 198,287 +0.00(+7.14%)
Dec 04, 2023 0.0261 0.0400 0.0200 0.0280 864,748 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.