Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lifequest World Corp (OP: LQWC )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 14, 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 (%)
Sep 30, 2020 0.2379 0.2379 0.2312 0.2350 110,704 +0.00(+1.42%)
Sep 29, 2020 0.2379 0.2379 0.2210 0.2317 88,668 +0.00(+0.70%)
Sep 28, 2020 0.2235 0.2400 0.2235 0.2301 45,215 -0.01(-3.32%)
Sep 25, 2020 0.2370 0.2400 0.2235 0.2380 71,000 +0.01(+3.79%)
Sep 24, 2020 0.2400 0.2490 0.2210 0.2293 122,415 -0.02(-6.79%)
Sep 23, 2020 0.2580 0.2580 0.2411 0.2460 56,875 -0.01(-4.65%)
Sep 22, 2020 0.2530 0.2600 0.2500 0.2580 78,822 +0.00(+0.19%)
Sep 21, 2020 0.2480 0.2670 0.2460 0.2575 50,577 +0.01(+3.29%)
Sep 18, 2020 0.2530 0.2600 0.2410 0.2493 157,800 -0.02(-7.15%)
Sep 17, 2020 0.2700 0.2800 0.2520 0.2685 107,560 -0.01(-2.36%)
Sep 16, 2020 0.2750 0.2900 0.2500 0.2750 368,068 +0.01(+1.85%)
Sep 15, 2020 0.3000 0.3001 0.2700 0.2700 172,846 -0.01(-4.86%)
Sep 14, 2020 0.3000 0.3050 0.2700 0.2838 243,682 +0.02(+5.70%)
Sep 11, 2020 0.2845 0.2845 0.2670 0.2685 149,200 -0.01(-2.89%)
Sep 10, 2020 0.2900 0.2980 0.2670 0.2765 140,546 -0.00(-0.54%)
Sep 09, 2020 0.2600 0.2947 0.2520 0.2780 152,608 +0.02(+8.09%)
Sep 08, 2020 0.3100 0.3100 0.2525 0.2572 597,306 -0.04(-14.27%)
Sep 04, 2020 0.3099 0.3099 0.2900 0.3000 189,700 +0.00(+0.00%)
Sep 03, 2020 0.3100 0.3195 0.2900 0.3000 311,445 -0.01(-3.23%)
Sep 02, 2020 0.3110 0.3400 0.3000 0.3100 376,678 -0.01(-3.13%)
Sep 01, 2020 0.3500 0.3650 0.3101 0.3200 236,589 -0.03(-8.57%)
Aug 31, 2020 0.3000 0.3800 0.3000 0.3500 652,795 +0.04(+14.75%)
Aug 28, 2020 0.3050 0.3300 0.2800 0.3050 175,300 +0.02(+8.93%)
Aug 27, 2020 0.2800 0.2900 0.2610 0.2800 144,371 -0.01(-3.11%)
Aug 26, 2020 0.2840 0.3000 0.2810 0.2890 139,223 -0.00(-0.34%)
Aug 25, 2020 0.3129 0.3129 0.2810 0.2900 199,610 -0.02(-7.05%)
Aug 24, 2020 0.3020 0.3130 0.2900 0.3120 184,553 +0.01(+3.31%)
Aug 21, 2020 0.3700 0.3780 0.2700 0.3020 592,500 -0.07(-18.38%)
Aug 20, 2020 0.4000 0.4500 0.3605 0.3700 435,284 -0.02(-5.13%)
Aug 19, 2020 0.4000 0.4400 0.3600 0.3900 478,411 -0.02(-4.88%)
Aug 18, 2020 0.3600 0.4300 0.3510 0.4100 413,599 +0.05(+15.33%)
Aug 17, 2020 0.3700 0.3800 0.3300 0.3555 264,438 -0.01(-3.92%)
Aug 14, 2020 0.3200 0.3700 0.2850 0.3700 299,500 +0.08(+27.59%)
Aug 13, 2020 0.3290 0.3290 0.2800 0.2900 220,801 +0.01(+4.50%)
Aug 12, 2020 0.3200 0.3200 0.2500 0.2775 147,749 -0.03(-10.45%)
Aug 11, 2020 0.3010 0.3390 0.3010 0.3099 73,483 +0.01(+3.30%)
Aug 10, 2020 0.3290 0.3400 0.3000 0.3000 123,900 +0.01(+3.45%)
Aug 07, 2020 0.3210 0.3300 0.2400 0.2900 297,300 -0.03(-9.38%)
Aug 06, 2020 0.3400 0.3575 0.3100 0.3200 237,194 -0.04(-10.91%)
Aug 05, 2020 0.3700 0.3700 0.3300 0.3592 162,660 -0.01(-1.59%)
Aug 04, 2020 0.3600 0.3800 0.3100 0.3650 346,876 +0.02(+4.29%)
Aug 03, 2020 0.4426 0.4426 0.3020 0.3500 510,486 -0.09(-20.27%)
Jul 31, 2020 0.4600 0.4700 0.4201 0.4390 334,700 -0.02(-4.57%)
Jul 30, 2020 0.4550 0.4700 0.4400 0.4600 445,927 +0.01(+2.68%)
Jul 29, 2020 0.4300 0.4600 0.4200 0.4480 458,474 +0.02(+5.04%)
Jul 28, 2020 0.4500 0.4550 0.4200 0.4265 309,012 -0.02(-5.22%)
Jul 27, 2020 0.4900 0.4900 0.4400 0.4500 311,199 -0.01(-2.17%)
Jul 24, 2020 0.4995 0.4995 0.4600 0.4600 341,300 -0.01(-2.23%)
Jul 23, 2020 0.4850 0.4900 0.4600 0.4705 256,397 -0.01(-1.98%)
Jul 22, 2020 0.5500 0.5500 0.4800 0.4800 706,715 -0.02(-4.00%)
Jul 21, 2020 0.4601 0.5300 0.4601 0.5000 640,906 +0.04(+8.67%)
Jul 20, 2020 0.6200 0.6250 0.4600 0.4601 708,521 -0.14(-23.32%)
Jul 17, 2020 0.5500 0.6850 0.4800 0.6000 1,102,700 +0.12(+24.48%)
Jul 16, 2020 0.4700 0.4900 0.4200 0.4820 330,629 +0.04(+8.31%)
Jul 15, 2020 0.4600 0.4600 0.4005 0.4450 196,270 +0.04(+8.56%)
Jul 14, 2020 0.4500 0.4510 0.3705 0.4099 178,523 -0.03(-7.05%)
Jul 13, 2020 0.4400 0.4500 0.4150 0.4410 232,379 +0.03(+7.56%)
Jul 10, 2020 0.4100 0.4450 0.3800 0.4100 209,600 +0.01(+3.77%)
Jul 09, 2020 0.4100 0.4200 0.3800 0.3951 68,035 -0.01(-2.44%)
Jul 08, 2020 0.3600 0.4250 0.3450 0.4050 107,655 +0.06(+17.39%)
Jul 07, 2020 0.3300 0.3500 0.3300 0.3450 32,269 +0.02(+6.15%)
Jul 06, 2020 0.3500 0.3800 0.3200 0.3250 58,104 -0.01(-1.52%)
Jul 02, 2020 0.3500 0.3500 0.3300 0.3300 19,300 -0.01(-2.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.