Other OTC - Delayed Quote USD

LifeQuest World Corporation (LQWC)

0.0174 -0.0017 (-9.08%)
At close: April 26 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0166 0.0199 0.0160 0.0174 0.0174 9,277
Apr 25, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 3,685
Apr 24, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Apr 23, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 100
Apr 22, 2024 0.0190 0.0208 0.0190 0.0208 0.0208 40,145
Apr 19, 2024 0.0162 0.0162 0.0160 0.0160 0.0160 51,080
Apr 18, 2024 0.0165 0.0165 0.0162 0.0162 0.0162 42,501
Apr 17, 2024 0.0182 0.0182 0.0167 0.0175 0.0175 17,510
Apr 16, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 28,011
Apr 15, 2024 0.0199 0.0199 0.0166 0.0176 0.0176 16,664
Apr 12, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 500
Apr 11, 2024 0.0166 0.0168 0.0166 0.0168 0.0168 10,670
Apr 10, 2024 0.0181 0.0181 0.0164 0.0164 0.0164 17,700
Apr 9, 2024 0.0169 0.0169 0.0165 0.0165 0.0165 2,000
Apr 8, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 11,066
Apr 5, 2024 0.0164 0.0199 0.0164 0.0181 0.0181 43,151
Apr 4, 2024 0.0202 0.0225 0.0162 0.0181 0.0181 84,123
Apr 3, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 300
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 3,000
Apr 1, 2024 0.0180 0.0180 0.0176 0.0180 0.0180 37,960
Mar 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 2,500
Mar 27, 2024 0.0160 0.0180 0.0160 0.0160 0.0160 16,540
Mar 26, 2024 0.0203 0.0203 0.0180 0.0200 0.0200 12,016
Mar 25, 2024 0.0160 0.0212 0.0160 0.0212 0.0212 1,559
Mar 22, 2024 0.0170 0.0203 0.0161 0.0185 0.0185 20,600
Mar 21, 2024 0.0180 0.0203 0.0180 0.0180 0.0180 10,900
Mar 20, 2024 0.0160 0.0203 0.0160 0.0203 0.0203 49,000
Mar 19, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 84,200
Mar 18, 2024 0.0180 0.0196 0.0180 0.0196 0.0196 21,200
Mar 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 23,502
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 30,050
Mar 12, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 10,500
Mar 11, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 54,000
Mar 8, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 7,989
Mar 7, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 30,357
Mar 6, 2024 0.0190 0.0200 0.0186 0.0200 0.0200 8,029
Mar 5, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 5,524
Mar 4, 2024 0.0180 0.0238 0.0180 0.0181 0.0181 66,970
Mar 1, 2024 0.0180 0.0184 0.0180 0.0180 0.0180 21,099
Feb 29, 2024 0.0215 0.0250 0.0181 0.0188 0.0188 74,780
Feb 28, 2024 0.0215 0.0215 0.0215 0.0215 0.0215 20,000
Feb 27, 2024 0.0240 0.0300 0.0220 0.0240 0.0240 71,950
Feb 26, 2024 0.0180 0.0208 0.0180 0.0180 0.0180 31,251
Feb 23, 2024 0.0160 0.0172 0.0160 0.0160 0.0160 6,836
Feb 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 21, 2024 0.0170 0.0170 0.0164 0.0170 0.0170 13,470
Feb 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 20,200
Feb 16, 2024 0.0160 0.0200 0.0160 0.0165 0.0165 5,377
Feb 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
Feb 14, 2024 0.0152 0.0180 0.0152 0.0180 0.0180 2,090
Feb 13, 2024 0.0155 0.0155 0.0151 0.0151 0.0151 1,001
Feb 12, 2024 0.0120 0.0198 0.0120 0.0198 0.0198 24,300
Feb 9, 2024 0.0220 0.0237 0.0100 0.0150 0.0150 267,618
Feb 8, 2024 0.0225 0.0225 0.0220 0.0225 0.0225 7,444
Feb 7, 2024 0.0187 0.0220 0.0154 0.0220 0.0220 64,099
Feb 6, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 -
Feb 5, 2024 0.0154 0.0226 0.0154 0.0222 0.0222 65,751
Feb 2, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 133,806
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 179
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Jan 30, 2024 0.0200 0.0240 0.0200 0.0240 0.0240 26,200
Jan 29, 2024 0.0246 0.0246 0.0200 0.0200 0.0200 3,100
Jan 26, 2024 0.0200 0.0223 0.0200 0.0223 0.0223 23,530
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 24, 2024 0.0200 0.0216 0.0200 0.0216 0.0216 1,400
Jan 23, 2024 0.0200 0.0223 0.0200 0.0212 0.0212 18,134
Jan 22, 2024 0.0151 0.0249 0.0151 0.0151 0.0151 6,073
Jan 19, 2024 0.0210 0.0222 0.0210 0.0210 0.0210 20,484
Jan 18, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 600
Jan 17, 2024 0.0210 0.0251 0.0210 0.0220 0.0220 22,590
Jan 16, 2024 0.0224 0.0224 0.0210 0.0210 0.0210 10,532
Jan 12, 2024 0.0130 0.0225 0.0130 0.0210 0.0210 84,862
Jan 11, 2024 0.0157 0.0170 0.0141 0.0170 0.0170 63,327
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2024 0.0121 0.0150 0.0121 0.0150 0.0150 4,700
Jan 8, 2024 0.0128 0.0141 0.0121 0.0121 0.0121 38,259
Jan 5, 2024 0.0130 0.0130 0.0129 0.0130 0.0130 37,132
Jan 4, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 5,000
Jan 3, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Jan 2, 2024 0.0128 0.0129 0.0128 0.0129 0.0129 31,053
Dec 29, 2023 0.0126 0.0130 0.0125 0.0128 0.0128 271,740
Dec 28, 2023 0.0135 0.0143 0.0126 0.0126 0.0126 497,407
Dec 27, 2023 0.0130 0.0140 0.0130 0.0135 0.0135 24,529
Dec 26, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 216,640
Dec 22, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 50,034
Dec 21, 2023 0.0127 0.0165 0.0127 0.0150 0.0150 88,900
Dec 20, 2023 0.0127 0.0138 0.0127 0.0130 0.0130 103,300
Dec 19, 2023 0.0150 0.0160 0.0127 0.0127 0.0127 47,980
Dec 18, 2023 0.0150 0.0170 0.0150 0.0157 0.0157 3,851
Dec 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,028
Dec 14, 2023 0.0130 0.0160 0.0130 0.0160 0.0160 37,705
Dec 13, 2023 0.0130 0.0150 0.0130 0.0140 0.0140 75,280
Dec 12, 2023 0.0185 0.0185 0.0120 0.0130 0.0130 109,106
Dec 11, 2023 0.0201 0.0201 0.0181 0.0181 0.0181 1,180
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,500
Dec 7, 2023 0.0299 0.0299 0.0196 0.0270 0.0270 70,109
Dec 6, 2023 0.0180 0.0269 0.0110 0.0111 0.0111 91,248
Dec 5, 2023 0.0150 0.0165 0.0150 0.0150 0.0150 1,895
Dec 4, 2023 0.0182 0.0182 0.0182 0.0182 0.0182 -
Dec 1, 2023 0.0195 0.0195 0.0182 0.0182 0.0182 4,100
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 7,061
Nov 29, 2023 0.0150 0.0175 0.0150 0.0175 0.0175 2,500
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 6,600
Nov 27, 2023 0.0150 0.0220 0.0150 0.0180 0.0180 9,794
Nov 24, 2023 0.0195 0.0195 0.0180 0.0180 0.0180 588
Nov 22, 2023 0.0212 0.0212 0.0150 0.0150 0.0150 22,210
Nov 21, 2023 0.0213 0.0213 0.0176 0.0176 0.0176 5,730
Nov 20, 2023 0.0246 0.0246 0.0225 0.0225 0.0225 4,475
Nov 17, 2023 0.0150 0.0246 0.0150 0.0200 0.0200 9,962
Nov 16, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 15,000
Nov 15, 2023 0.0197 0.0214 0.0195 0.0214 0.0214 10,858
Nov 14, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 102,014
Nov 13, 2023 0.0181 0.0185 0.0181 0.0185 0.0185 22,685
Nov 10, 2023 0.0170 0.0200 0.0170 0.0200 0.0200 142,000
Nov 9, 2023 0.0140 0.0200 0.0140 0.0200 0.0200 25,900
Nov 8, 2023 0.0185 0.0240 0.0173 0.0173 0.0173 18,700
Nov 7, 2023 0.0181 0.0207 0.0180 0.0207 0.0207 46,085
Nov 6, 2023 0.0215 0.0220 0.0200 0.0200 0.0200 28,935
Nov 3, 2023 0.0222 0.0223 0.0200 0.0216 0.0216 56,086
Nov 2, 2023 0.0213 0.0213 0.0181 0.0181 0.0181 4,922
Nov 1, 2023 0.0181 0.0229 0.0181 0.0229 0.0229 2,600
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,974
Oct 30, 2023 0.0213 0.0213 0.0181 0.0181 0.0181 14,194
Oct 27, 2023 0.0218 0.0218 0.0213 0.0213 0.0213 1,800
Oct 26, 2023 0.0204 0.0218 0.0204 0.0218 0.0218 4,000
Oct 25, 2023 0.0191 0.0209 0.0191 0.0209 0.0209 13,783
Oct 24, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 100
Oct 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 1,001
Oct 20, 2023 0.0150 0.0198 0.0150 0.0180 0.0180 54,500
Oct 19, 2023 0.0162 0.0162 0.0150 0.0150 0.0150 2,000
Oct 18, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 2,800
Oct 17, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Oct 16, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 29,281
Oct 13, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 1,050
Oct 12, 2023 0.0194 0.0197 0.0194 0.0194 0.0194 8,514
Oct 11, 2023 0.0180 0.0200 0.0102 0.0200 0.0200 51,537
Oct 10, 2023 0.0200 0.0280 0.0190 0.0200 0.0200 106,488
Oct 9, 2023 0.0203 0.0242 0.0203 0.0242 0.0242 15,292
Oct 6, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 10,000
Oct 5, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 500
Oct 4, 2023 0.0250 0.0272 0.0250 0.0272 0.0272 12,100
Oct 3, 2023 0.0257 0.0272 0.0257 0.0272 0.0272 11,400
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 22,600
Sep 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 27, 2023 0.0250 0.0250 0.0210 0.0250 0.0250 5,366
Sep 26, 2023 0.0300 0.0300 0.0247 0.0247 0.0247 25,714
Sep 25, 2023 0.0235 0.0255 0.0211 0.0211 0.0211 12,100
Sep 22, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 4,894
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 10,197
Sep 20, 2023 0.0250 0.0250 0.0203 0.0203 0.0203 12,000
Sep 19, 2023 0.0270 0.0270 0.0201 0.0229 0.0229 40,101
Sep 18, 2023 0.0269 0.0269 0.0269 0.0269 0.0269 377
Sep 15, 2023 0.0284 0.0284 0.0281 0.0281 0.0281 1,513
Sep 14, 2023 0.0205 0.0283 0.0205 0.0269 0.0269 34,800
Sep 13, 2023 0.0296 0.0299 0.0296 0.0299 0.0299 20,000
Sep 12, 2023 0.0299 0.0299 0.0296 0.0296 0.0296 15,495
Sep 11, 2023 0.0270 0.0299 0.0270 0.0285 0.0285 49,470
Sep 8, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 20,000
Sep 7, 2023 0.0261 0.0280 0.0255 0.0280 0.0280 26,000
Sep 6, 2023 0.0201 0.0275 0.0201 0.0265 0.0265 60,313
Sep 5, 2023 0.0225 0.0250 0.0212 0.0250 0.0250 56,000
Sep 1, 2023 0.0200 0.0225 0.0200 0.0225 0.0225 2,100
Aug 31, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 6,433
Aug 30, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 10,105
Aug 29, 2023 0.0200 0.0225 0.0200 0.0200 0.0200 24,180
Aug 28, 2023 0.0200 0.0225 0.0200 0.0200 0.0200 5,100
Aug 25, 2023 0.0200 0.0225 0.0200 0.0225 0.0225 6,468
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,325
Aug 23, 2023 0.0200 0.0225 0.0200 0.0200 0.0200 13,050
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Aug 21, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 4,300
Aug 18, 2023 0.0252 0.0252 0.0252 0.0252 0.0252 -
Aug 17, 2023 0.0150 0.0299 0.0150 0.0252 0.0252 80,283
Aug 16, 2023 0.0228 0.0228 0.0224 0.0224 0.0224 52,685
Aug 15, 2023 0.0263 0.0264 0.0228 0.0264 0.0264 6,100
Aug 14, 2023 0.0230 0.0239 0.0228 0.0239 0.0239 21,410
Aug 11, 2023 0.0234 0.0234 0.0230 0.0230 0.0230 340
Aug 10, 2023 0.0299 0.0299 0.0228 0.0280 0.0280 105,600
Aug 9, 2023 0.0265 0.0300 0.0265 0.0300 0.0300 10,166
Aug 8, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 5,020
Aug 7, 2023 0.0228 0.0229 0.0228 0.0229 0.0229 52,950
Aug 4, 2023 0.0264 0.0264 0.0251 0.0251 0.0251 8,100
Aug 3, 2023 0.0251 0.0251 0.0251 0.0251 0.0251 -
Aug 2, 2023 0.0228 0.0251 0.0228 0.0251 0.0251 40,012
Aug 1, 2023 0.0228 0.0229 0.0228 0.0228 0.0228 17,805
Jul 31, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 31,101
Jul 28, 2023 0.0229 0.0229 0.0229 0.0229 0.0229 -
Jul 27, 2023 0.0228 0.0229 0.0228 0.0229 0.0229 26,151
Jul 26, 2023 0.0228 0.0229 0.0228 0.0229 0.0229 16,770
Jul 25, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 110,600
Jul 24, 2023 0.0228 0.0229 0.0228 0.0228 0.0228 53,328
Jul 21, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 3,000
Jul 20, 2023 0.0211 0.0229 0.0211 0.0229 0.0229 64,000
Jul 19, 2023 0.0251 0.0276 0.0250 0.0250 0.0250 140,127
Jul 18, 2023 0.0251 0.0263 0.0251 0.0251 0.0251 2,090
Jul 17, 2023 0.0251 0.0251 0.0251 0.0251 0.0251 5,300
Jul 14, 2023 0.0250 0.0298 0.0250 0.0263 0.0263 27,985
Jul 13, 2023 0.0250 0.0266 0.0250 0.0266 0.0266 4,750
Jul 12, 2023 0.0258 0.0266 0.0254 0.0254 0.0254 26,100
Jul 11, 2023 0.0250 0.0266 0.0250 0.0266 0.0266 16,100
Jul 10, 2023 0.0250 0.0266 0.0250 0.0258 0.0258 22,000
Jul 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,100
Jul 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 403
Jul 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 105
Jun 30, 2023 0.0250 0.0254 0.0250 0.0254 0.0254 5,700
Jun 29, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 10,000
Jun 28, 2023 0.0262 0.0262 0.0260 0.0260 0.0260 6,152
Jun 27, 2023 0.0260 0.0264 0.0260 0.0261 0.0261 60,962
Jun 26, 2023 0.0260 0.0266 0.0260 0.0266 0.0266 21,023
Jun 23, 2023 0.0263 0.0266 0.0260 0.0260 0.0260 38,501
Jun 22, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 710
Jun 21, 2023 0.0266 0.0266 0.0260 0.0260 0.0260 4,300
Jun 20, 2023 0.0260 0.0266 0.0260 0.0266 0.0266 37,555
Jun 16, 2023 0.0263 0.0263 0.0260 0.0260 0.0260 11,000
Jun 15, 2023 0.0262 0.0265 0.0260 0.0260 0.0260 16,000
Jun 14, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 12,500
Jun 13, 2023 0.0265 0.0265 0.0250 0.0250 0.0250 38,625
Jun 12, 2023 0.0305 0.0305 0.0250 0.0250 0.0250 40,827
Jun 9, 2023 0.0319 0.0327 0.0305 0.0305 0.0305 61,764
Jun 8, 2023 0.0327 0.0327 0.0327 0.0327 0.0327 100
Jun 7, 2023 0.0327 0.0349 0.0304 0.0349 0.0349 6,400
Jun 6, 2023 0.0304 0.0350 0.0304 0.0350 0.0350 6,517
Jun 5, 2023 0.0350 0.0403 0.0300 0.0352 0.0352 195,108
Jun 2, 2023 0.0303 0.0375 0.0303 0.0339 0.0339 16,515
Jun 1, 2023 0.0296 0.0375 0.0296 0.0350 0.0350 48,884
May 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 30, 2023 0.0312 0.0312 0.0250 0.0250 0.0250 15,000
May 26, 2023 0.0299 0.0299 0.0202 0.0275 0.0275 74,100
May 25, 2023 0.0290 0.0300 0.0190 0.0300 0.0300 353,681
May 24, 2023 0.0290 0.0290 0.0257 0.0290 0.0290 7,100
May 23, 2023 0.0260 0.0320 0.0250 0.0250 0.0250 215,993
May 22, 2023 0.0300 0.0320 0.0199 0.0213 0.0213 129,164
May 19, 2023 0.0260 0.0319 0.0260 0.0290 0.0290 26,979
May 18, 2023 0.0319 0.0320 0.0260 0.0290 0.0290 34,100
May 17, 2023 0.0260 0.0319 0.0260 0.0319 0.0319 1,913
May 16, 2023 0.0190 0.0320 0.0190 0.0269 0.0269 17,872
May 15, 2023 0.0250 0.0320 0.0250 0.0320 0.0320 44,249
May 12, 2023 0.0300 0.0320 0.0216 0.0320 0.0320 54,100
May 11, 2023 0.0319 0.0322 0.0300 0.0300 0.0300 41,498
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
May 9, 2023 0.0290 0.0316 0.0290 0.0299 0.0299 5,517
May 8, 2023 0.0191 0.0325 0.0191 0.0290 0.0290 41,129
May 5, 2023 0.0254 0.0260 0.0223 0.0260 0.0260 926
May 4, 2023 0.0200 0.0268 0.0190 0.0252 0.0252 64,718
May 3, 2023 0.0291 0.0291 0.0248 0.0248 0.0248 25,219
May 2, 2023 0.0191 0.0300 0.0190 0.0280 0.0280 14,342
May 1, 2023 0.0256 0.0299 0.0190 0.0299 0.0299 5,680
Apr 28, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 4,834
Apr 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 400