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 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 5, 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 (%)
Apr 30, 2021 5.150 5.230 5.010 5.120 12,000 -0.03(-0.58%)
Apr 29, 2021 5.310 5.310 5.020 5.150 13,277 -0.07(-1.29%)
Apr 28, 2021 5.200 5.350 5.100 5.218 11,509 -0.05(-1.00%)
Apr 27, 2021 5.330 5.480 5.200 5.270 10,521 -0.02(-0.38%)
Apr 26, 2021 5.150 5.350 5.000 5.290 14,469 +0.14(+2.72%)
Apr 23, 2021 5.320 5.650 5.150 5.150 20,700 -0.14(-2.65%)
Apr 22, 2021 5.080 5.660 5.000 5.290 11,965 +0.28(+5.59%)
Apr 21, 2021 5.440 5.440 4.850 5.010 28,540 -0.04(-0.79%)
Apr 20, 2021 5.370 5.600 4.750 5.050 57,115 -0.35(-6.48%)
Apr 19, 2021 5.680 5.875 5.200 5.400 43,966 -0.39(-6.74%)
Apr 16, 2021 5.860 6.100 5.700 5.790 25,400 -0.31(-5.08%)
Apr 15, 2021 6.200 6.350 5.850 6.100 33,989 -0.10(-1.61%)
Apr 14, 2021 6.270 6.500 6.020 6.200 26,232 -0.47(-7.05%)
Apr 13, 2021 6.980 7.000 6.270 6.670 14,135 -0.32(-4.58%)
Apr 12, 2021 7.140 7.140 6.670 6.990 38,722 -0.06(-0.85%)
Apr 09, 2021 7.220 7.220 6.675 7.050 40,900 +0.34(+5.07%)
Apr 08, 2021 6.760 6.800 6.270 6.710 36,113 +0.43(+6.85%)
Apr 07, 2021 6.125 6.800 6.000 6.280 47,853 +0.10(+1.62%)
Apr 06, 2021 6.050 6.750 5.950 6.180 68,021 +0.13(+2.15%)
Apr 05, 2021 6.300 6.300 5.700 6.050 63,747 -0.08(-1.31%)
Apr 01, 2021 6.000 6.250 5.900 6.130 41,300 -0.02(-0.33%)
Mar 31, 2021 6.170 6.170 5.810 6.150 31,802 +0.15(+2.50%)
Mar 30, 2021 6.080 6.220 5.850 6.000 52,338 +0.00(+0.00%)
Mar 29, 2021 6.310 6.550 5.750 6.000 63,606 -0.60(-9.09%)
Mar 26, 2021 5.675 6.730 5.500 6.600 107,100 +0.92(+16.20%)
Mar 25, 2021 6.895 6.895 5.600 5.680 163,560 -1.21(-17.50%)
Mar 24, 2021 7.470 7.470 6.670 6.885 10,601 -0.17(-2.34%)
Mar 23, 2021 7.300 7.450 6.630 7.050 22,720 -0.20(-2.76%)
Mar 22, 2021 7.550 7.550 7.100 7.250 20,915 -0.29(-3.85%)
Mar 19, 2021 7.490 7.720 7.450 7.540 10,600 -0.16(-2.08%)
Mar 18, 2021 7.475 7.700 7.475 7.700 17,247 +0.18(+2.39%)
Mar 17, 2021 7.585 7.650 7.400 7.520 17,202 +0.00(+0.00%)
Mar 16, 2021 7.770 7.850 7.520 7.520 19,402 -0.34(-4.33%)
Mar 15, 2021 7.950 7.950 7.740 7.860 22,732 +0.11(+1.42%)
Mar 12, 2021 7.625 7.940 7.500 7.750 29,500 +0.20(+2.65%)
Mar 11, 2021 6.770 8.250 6.625 7.550 86,177 +1.05(+16.15%)
Mar 10, 2021 6.000 6.600 5.875 6.500 38,804 +0.63(+10.73%)
Mar 09, 2021 6.250 6.390 5.820 5.870 29,205 -0.03(-0.51%)
Mar 08, 2021 6.250 6.490 5.700 5.900 19,523 -0.60(-9.23%)
Mar 05, 2021 5.680 6.500 5.000 6.500 58,900 +0.47(+7.79%)
Mar 04, 2021 6.800 6.800 5.350 6.030 81,641 -0.77(-11.32%)
Mar 03, 2021 6.970 7.120 6.600 6.800 42,174 -0.38(-5.29%)
Mar 02, 2021 7.350 7.350 6.910 7.180 18,107 -0.21(-2.84%)
Mar 01, 2021 7.890 7.890 7.120 7.390 22,430 -0.11(-1.47%)
Feb 26, 2021 7.370 7.560 7.000 7.500 64,700 +0.13(+1.76%)
Feb 25, 2021 7.650 7.980 7.360 7.370 51,901 -0.50(-6.35%)
Feb 24, 2021 7.675 7.950 7.500 7.870 20,938 +0.27(+3.55%)
Feb 23, 2021 7.900 8.100 7.400 7.600 36,253 -0.49(-6.06%)
Feb 22, 2021 7.600 8.100 7.600 8.090 64,752 +0.39(+5.06%)
Feb 19, 2021 7.420 7.800 7.150 7.700 45,400 +0.30(+4.05%)
Feb 18, 2021 7.700 7.700 7.250 7.400 43,810 -0.25(-3.27%)
Feb 17, 2021 7.600 7.800 7.400 7.650 51,388 -0.10(-1.29%)
Feb 16, 2021 7.800 8.000 7.560 7.750 57,936 -0.10(-1.27%)
Feb 12, 2021 7.750 8.000 7.560 7.850 55,200 -0.04(-0.51%)
Feb 11, 2021 7.600 8.020 7.550 7.890 63,697 +0.10(+1.28%)
Feb 10, 2021 7.900 7.900 7.520 7.790 41,631 -0.10(-1.27%)
Feb 09, 2021 7.750 7.890 7.500 7.890 53,255 +0.21(+2.80%)
Feb 08, 2021 7.800 7.840 7.500 7.675 47,485 -0.15(-1.85%)
Feb 05, 2021 7.800 7.850 7.530 7.820 38,300 +0.22(+2.89%)
Feb 04, 2021 7.800 7.850 7.510 7.600 37,545 -0.15(-1.94%)
Feb 03, 2021 7.850 8.000 7.500 7.750 48,213 -0.10(-1.27%)
Feb 02, 2021 7.650 8.000 7.500 7.850 97,194 -0.03(-0.38%)
Feb 01, 2021 8.000 8.025 7.500 7.880 54,245 -0.12(-1.50%)
Jan 29, 2021 8.260 8.300 7.900 8.000 33,500 -0.30(-3.61%)
Jan 28, 2021 8.510 8.940 8.210 8.300 32,549 +0.04(+0.42%)
Jan 27, 2021 8.200 8.490 7.700 8.265 61,379 -0.00(-0.06%)
Jan 26, 2021 8.170 8.330 8.150 8.270 38,073 +0.12(+1.47%)
Jan 25, 2021 8.540 8.550 7.680 8.150 114,186 -0.39(-4.57%)
Jan 22, 2021 8.800 8.930 8.450 8.540 41,200 -0.20(-2.29%)
Jan 21, 2021 8.350 8.880 8.350 8.740 53,378 +0.34(+4.05%)
Jan 20, 2021 8.530 8.750 8.330 8.400 38,922 -0.13(-1.58%)
Jan 19, 2021 9.010 9.020 8.520 8.535 59,556 -0.27(-3.01%)
Jan 15, 2021 9.120 9.230 8.510 8.800 53,700 -0.17(-1.90%)
Jan 14, 2021 9.240 9.400 8.900 8.970 57,665 +0.09(+0.96%)
Jan 13, 2021 9.400 9.480 8.560 8.885 65,946 -0.50(-5.28%)
Jan 12, 2021 8.650 9.480 8.520 9.380 66,633 +0.54(+6.11%)
Jan 11, 2021 9.130 9.130 8.300 8.840 101,388 +0.42(+4.99%)
Jan 08, 2021 8.050 9.000 7.500 8.420 209,200 +0.42(+5.25%)
Jan 07, 2021 8.200 8.200 7.200 8.000 259,846 -0.25(-3.03%)
Jan 06, 2021 9.250 9.310 6.100 8.250 455,871 -1.16(-12.37%)
Jan 05, 2021 9.520 9.990 9.300 9.415 69,574 -0.15(-1.52%)
Jan 04, 2021 10.20 10.50 9.467 9.560 98,511 -0.62(-6.11%)
Dec 31, 2020 10.18 10.18 10.18 61,570 -0.32(-3.02%)
Dec 30, 2020 10.56 10.75 10.03 10.50 61,570 +0.05(+0.48%)
Dec 29, 2020 12.00 12.28 9.550 10.45 194,250 -1.46(-12.26%)
Dec 28, 2020 11.20 12.31 11.00 11.91 162,301 +1.11(+10.28%)
Dec 24, 2020 10.18 11.40 10.05 10.80 74,500 +0.75(+7.46%)
Dec 23, 2020 10.14 10.14 9.500 10.05 105,702 -0.04(-0.41%)
Dec 22, 2020 10.10 10.38 9.000 10.09 155,983 +0.06(+0.61%)
Dec 21, 2020 9.950 10.72 9.950 10.03 167,031 +0.08(+0.80%)
Dec 18, 2020 12.90 13.28 9.680 9.950 472,800 -2.88(-22.45%)
Dec 17, 2020 12.50 14.00 12.00 12.83 264,315 +0.69(+5.68%)
Dec 16, 2020 10.95 12.18 10.91 12.14 184,249 +1.23(+11.27%)
Dec 15, 2020 10.10 11.20 10.00 10.91 212,615 +0.86(+8.56%)
Dec 14, 2020 9.020 10.50 9.000 10.05 218,416 +1.05(+11.67%)
Dec 11, 2020 9.250 9.280 8.450 9.000 95,500 +0.57(+6.76%)
Dec 10, 2020 8.520 8.520 8.020 8.430 40,725 +0.03(+0.36%)
Dec 09, 2020 8.540 8.770 8.390 8.400 74,850 -0.09(-1.06%)
Dec 08, 2020 7.900 8.590 7.900 8.490 64,124 +0.58(+7.33%)
Dec 07, 2020 8.230 8.260 7.500 7.910 72,903 -0.33(-4.00%)
Dec 04, 2020 8.550 8.750 8.000 8.240 104,700 -0.23(-2.77%)
Dec 03, 2020 8.450 8.700 8.400 8.475 70,568 +0.04(+0.41%)
Dec 02, 2020 8.500 8.700 8.350 8.440 53,744 -0.13(-1.57%)
Dec 01, 2020 8.150 8.980 8.090 8.575 126,383 +0.38(+4.57%)
Nov 30, 2020 8.300 8.300 8.000 8.200 85,383 +0.20(+2.50%)
Nov 27, 2020 8.000 8.200 7.850 8.000 56,700 +0.00(+0.00%)
Nov 25, 2020 7.950 8.100 7.790 8.000 83,100 +0.06(+0.76%)
Nov 24, 2020 7.700 8.000 7.410 7.940 108,223 +0.31(+4.06%)
Nov 23, 2020 7.500 7.970 6.850 7.630 197,204 +0.13(+1.73%)
Nov 20, 2020 8.050 8.050 7.100 7.500 63,700 -0.47(-5.90%)
Nov 19, 2020 8.190 8.190 7.930 7.970 94,552 -0.02(-0.25%)
Nov 18, 2020 7.030 8.290 7.030 7.990 166,080 +0.97(+13.82%)
Nov 17, 2020 8.000 8.280 7.020 7.020 163,076 -0.98(-12.25%)
Nov 16, 2020 8.800 8.900 7.600 8.000 104,780 -0.40(-4.76%)
Nov 13, 2020 8.315 8.550 8.190 8.400 49,200 +0.10(+1.20%)
Nov 12, 2020 8.300 8.640 8.300 8.300 30,926 -0.06(-0.72%)
Nov 11, 2020 8.200 8.500 8.120 8.360 60,501 +0.03(+0.36%)
Nov 10, 2020 8.825 9.000 8.200 8.330 47,613 -0.47(-5.34%)
Nov 09, 2020 8.500 9.300 8.160 8.800 129,071 +0.08(+0.92%)
Nov 06, 2020 9.000 9.200 8.510 8.720 60,700 -0.17(-1.97%)
Nov 05, 2020 8.340 8.970 8.340 8.895 97,960 +0.41(+4.89%)
Nov 04, 2020 8.600 8.900 8.260 8.480 22,965 -0.12(-1.40%)
Nov 03, 2020 7.810 8.750 7.810 8.600 46,866 +0.46(+5.65%)
Nov 02, 2020 8.250 9.140 8.000 8.140 59,436 -0.04(-0.43%)
Oct 30, 2020 9.170 9.500 8.020 8.175 40,600 -1.02(-11.14%)
Oct 29, 2020 9.070 9.700 9.070 9.200 74,185 -0.30(-3.16%)
Oct 28, 2020 8.800 9.840 8.700 9.500 117,479 +0.47(+5.26%)
Oct 27, 2020 8.800 9.100 8.070 9.025 80,043 +1.03(+12.81%)
Oct 26, 2020 8.220 9.505 7.910 8.000 98,744 -1.05(-11.60%)
Oct 23, 2020 8.550 9.150 8.500 9.050 57,200 +0.70(+8.38%)
Oct 22, 2020 9.100 9.980 8.000 8.350 192,748 -0.90(-9.73%)
Oct 21, 2020 9.450 9.740 9.100 9.250 55,234 -0.48(-4.98%)
Oct 20, 2020 10.51 10.65 9.020 9.735 153,360 -0.96(-9.02%)
Oct 19, 2020 8.980 10.89 8.250 10.70 437,374 +2.30(+27.38%)
Oct 16, 2020 7.950 8.750 7.350 8.400 177,100 +0.70(+9.09%)
Oct 15, 2020 7.600 7.700 6.540 7.700 132,425 +0.22(+2.94%)
Oct 14, 2020 7.800 7.800 7.300 7.480 32,520 -0.32(-4.10%)
Oct 13, 2020 7.550 7.800 7.550 7.800 41,680 +0.10(+1.30%)
Oct 12, 2020 7.850 7.950 7.540 7.700 67,747 -0.16(-2.04%)
Oct 09, 2020 8.030 8.050 7.510 7.860 47,600 -0.12(-1.50%)
Oct 08, 2020 7.300 7.980 7.265 7.980 100,276 +0.73(+10.07%)
Oct 07, 2020 7.225 7.350 7.140 7.250 38,842 +0.11(+1.54%)
Oct 06, 2020 6.950 7.350 6.950 7.140 45,379 +0.01(+0.21%)
Oct 05, 2020 7.030 7.380 6.920 7.125 63,731 +0.12(+1.79%)
Oct 02, 2020 6.250 7.120 6.250 7.000 62,300 +0.55(+8.53%)
Oct 01, 2020 5.750 6.800 5.750 6.450 40,898 +0.58(+9.79%)
Sep 30, 2020 5.930 6.150 5.660 5.875 29,714 -0.27(-4.39%)
Sep 29, 2020 6.400 6.400 5.585 6.145 41,178 -0.25(-3.91%)
Sep 28, 2020 6.350 6.840 6.010 6.395 35,776 -0.46(-6.64%)
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.