Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LifeQuest World Corporation (LQWC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0702-0.0009 (-1.27%)
At close: 03:38PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20210.07110.07350.07000.07020.0702188,460
Nov 29, 20210.07300.07350.07200.07230.072336,668
Nov 26, 20210.07300.07330.07200.07300.073040,842
Nov 24, 20210.07300.07400.07300.07310.073179,430
Nov 23, 20210.07430.07430.07300.07350.0735117,136
Nov 22, 20210.07110.07420.07110.07130.071367,256
Nov 19, 20210.07110.07480.07100.07100.071059,767
Nov 18, 20210.07120.07480.07100.07140.0714154,526
Nov 17, 20210.07450.07450.07110.07110.071135,116
Nov 16, 20210.07300.07460.07110.07440.074457,799
Nov 15, 20210.07390.07480.07300.07310.073121,806
Nov 12, 20210.07100.07500.07100.07410.074140,089
Nov 11, 20210.07360.07550.07110.07330.073343,894
Nov 10, 20210.07600.07600.07120.07120.071260,314
Nov 09, 20210.07100.07680.07100.07120.0712172,273
Nov 08, 20210.07750.07750.07150.07410.0741100,412
Nov 05, 20210.07750.07750.07200.07620.076255,435
Nov 04, 20210.07200.07770.07200.07480.074842,436
Nov 03, 20210.07000.07550.07000.07200.072078,384
Nov 02, 20210.07100.07780.07100.07300.073046,713
Nov 01, 20210.07000.07740.07000.07740.077445,451
Oct 29, 20210.08000.08000.07000.07540.075490,948
Oct 28, 20210.07020.07960.07000.07960.079616,765
Oct 27, 20210.08000.08000.07020.07190.071956,019
Oct 26, 20210.07100.08000.07100.07550.0755124,081
Oct 25, 20210.07100.07900.07100.07250.072529,361
Oct 22, 20210.07100.07980.07100.07500.0750130,457
Oct 21, 20210.07400.08230.07200.07300.073097,415
Oct 20, 20210.07420.08000.07420.07500.0750110,434
Oct 19, 20210.07700.08220.07420.07560.0756111,392
Oct 18, 20210.07700.08000.07700.07750.077584,542
Oct 15, 20210.08230.08230.07720.07720.077238,112
Oct 14, 20210.07750.08000.07750.07870.078719,158
Oct 13, 20210.07750.07990.07750.07750.077529,907
Oct 12, 20210.07750.08060.07750.07750.07759,519
Oct 11, 20210.07800.08230.07730.07800.0780142,810
Oct 08, 20210.08760.08760.07700.08000.0800163,101
Oct 07, 20210.08260.08260.07600.08200.0820146,737
Oct 06, 20210.08000.08770.08000.08420.0842134,830
Oct 05, 20210.08490.09000.07800.08500.085047,392
Oct 04, 20210.08000.09320.07550.08900.0890216,872
Oct 01, 20210.08400.08490.08000.08000.080079,987
Sep 30, 20210.08000.08500.08000.08030.0803147,804
Sep 29, 20210.09470.09470.08000.08400.0840152,576
Sep 28, 20210.08100.09470.08000.09470.0947153,243
Sep 27, 20210.08100.09000.08100.08500.085086,486
Sep 24, 20210.08950.09500.08900.09000.090066,227
Sep 23, 20210.09540.10000.08950.09600.0960317,918
Sep 22, 20210.10000.10000.09510.09770.097726,622
Sep 21, 20210.09680.10000.08700.09990.0999132,589
Sep 20, 20210.08440.08960.08400.08680.086821,380
Sep 17, 20210.08300.08380.08270.08380.083871,948
Sep 16, 20210.08800.08840.08270.08290.082977,277
Sep 15, 20210.08250.08900.08250.08500.0850175,512
Sep 14, 20210.08310.08980.08000.08500.085067,670
Sep 13, 20210.08600.09000.08320.08320.0832102,154
Sep 10, 20210.08300.09000.08300.08700.0870169,480
Sep 09, 20210.09000.09100.07710.09000.0900187,145
Sep 08, 20210.08880.09100.08880.09100.091070,605
Sep 07, 20210.09350.09700.07130.09040.0904523,833
Sep 03, 20210.09100.09900.09100.09200.092067,669
Sep 02, 20210.09150.09860.09100.09200.0920187,957
Sep 01, 20210.09900.09940.09120.09850.0985127,456
Aug 31, 20210.09100.09900.09100.09800.0980314,798
Aug 30, 20210.09900.09900.09150.09200.0920246,541
Aug 27, 20210.09550.09900.09500.09640.0964136,126
Aug 26, 20210.09500.09910.09500.09840.0984248,585
Aug 25, 20210.09930.09930.09200.09200.092094,544
Aug 24, 20210.09990.10000.09000.09940.0994142,975
Aug 23, 20210.09200.09990.09000.09550.0955306,378
Aug 20, 20210.09110.10190.09000.09610.0961191,345
Aug 19, 20210.09120.10000.09110.09800.0980159,553
Aug 18, 20210.09600.10190.09120.09600.0960140,881
Aug 17, 20210.10010.10920.09100.09700.0970186,064
Aug 16, 20210.09100.10990.09100.10000.1000212,771
Aug 13, 20210.10000.11050.09720.10300.1030197,764
Aug 12, 20210.10970.10970.09130.10060.1006191,548
Aug 11, 20210.11980.11980.10000.10050.1005657,788
Aug 10, 20210.12750.13000.11000.11990.1199302,780
Aug 09, 20210.13000.13950.12500.12750.1275188,581
Aug 06, 20210.13980.13980.12610.13000.1300146,518
Aug 05, 20210.13060.14000.13000.13500.1350243,585
Aug 04, 20210.13500.14000.13000.13490.1349319,228
Aug 03, 20210.14000.14500.13500.13500.1350210,929
Aug 02, 20210.15070.15070.14000.14250.1425200,582
Jul 30, 20210.15250.15750.14870.15130.1513119,817
Jul 29, 20210.14900.16900.14700.15700.1570137,871
Jul 28, 20210.14950.15000.14000.14820.1482145,252
Jul 27, 20210.15200.15250.14000.14500.1450334,587
Jul 26, 20210.16750.16750.15200.15500.1550186,098
Jul 23, 20210.16750.17000.15850.16750.1675145,601
Jul 22, 20210.16500.17580.16260.16750.1675190,746
Jul 21, 20210.15990.17000.15570.16310.1631222,253
Jul 20, 20210.17000.18000.15000.15790.1579543,091
Jul 19, 20210.16100.17250.16100.17200.1720213,070
Jul 16, 20210.17500.17500.16100.16100.1610225,865
Jul 15, 20210.17000.18000.16700.17500.1750372,192
Jul 14, 20210.15900.17500.15800.16690.1669340,036
Jul 13, 20210.15800.16510.15800.15800.1580122,596
Jul 12, 20210.16490.16490.15810.15810.1581139,958
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement