Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lgbtq Loyalty Holdings Inc (OP: LFAP )

0.0001 UNCHANGED
Last Price Updated: 2:35 PM EDT, Aug 21, 2023 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 (%)
Nov 30, 2020 0.0090 0.0090 0.0068 0.0070 1,393,334 -0.00(-11.39%)
Nov 27, 2020 0.0079 0.0079 0.0079 0.0079 2,700 +0.00(+11.27%)
Nov 25, 2020 0.0072 0.0072 0.0070 0.0071 354,000 -0.00(-1.39%)
Nov 24, 2020 0.0071 0.0073 0.0066 0.0072 426,182 +0.00(+0.00%)
Nov 23, 2020 0.0074 0.0078 0.0072 0.0072 877,000 +0.00(+2.86%)
Nov 20, 2020 0.0070 0.0071 0.0069 0.0070 480,200 +0.00(+0.00%)
Nov 19, 2020 0.0056 0.0070 0.0056 0.0070 1,186,346 +0.00(+18.64%)
Nov 18, 2020 0.0059 0.0059 0.0059 0.0059 35,000 +0.00(+0.00%)
Nov 17, 2020 0.0054 0.0059 0.0052 0.0059 217,700 +0.00(+0.00%)
Nov 16, 2020 0.0059 0.0059 0.0056 0.0059 20,666 +0.00(+11.32%)
Nov 13, 2020 0.0064 0.0064 0.0053 0.0053 825,000 -0.00(-3.64%)
Nov 12, 2020 0.0055 0.0062 0.0055 0.0055 406,054 +0.00(+0.00%)
Nov 11, 2020 0.0055 0.0068 0.0055 0.0055 321,216 +0.00(+7.84%)
Nov 10, 2020 0.0055 0.0057 0.0049 0.0051 388,641 +0.00(+8.51%)
Nov 09, 2020 0.0055 0.0059 0.0047 0.0047 1,494,410 -0.00(-16.07%)
Nov 06, 2020 0.0055 0.0056 0.0050 0.0056 483,600 +0.00(+19.15%)
Nov 05, 2020 0.0059 0.0059 0.0046 0.0047 726,701 -0.00(-20.34%)
Nov 04, 2020 0.0059 0.0059 0.0059 0.0059 100,000 +0.00(+0.00%)
Nov 03, 2020 0.0051 0.0059 0.0050 0.0059 1,780,017 +0.00(+15.69%)
Nov 02, 2020 0.0054 0.0054 0.0051 0.0051 350,349 -0.00(-5.56%)
Oct 30, 2020 0.0045 0.0054 0.0045 0.0054 524,000 +0.00(+8.00%)
Oct 29, 2020 0.0046 0.0050 0.0043 0.0050 2,493,024 +0.00(+16.28%)
Oct 28, 2020 0.0053 0.0053 0.0038 0.0043 4,611,205 -0.00(-18.87%)
Oct 27, 2020 0.0057 0.0058 0.0053 0.0053 1,800,910 -0.00(-3.64%)
Oct 26, 2020 0.0059 0.0059 0.0053 0.0055 3,547,948 -0.00(-3.51%)
Oct 23, 2020 0.0060 0.0066 0.0056 0.0057 4,445,500 -0.00(-10.94%)
Oct 22, 2020 0.0069 0.0070 0.0055 0.0064 2,850,811 -0.00(-9.86%)
Oct 21, 2020 0.0074 0.0074 0.0067 0.0071 1,675,573 -0.00(-2.74%)
Oct 20, 2020 0.0121 0.0121 0.0066 0.0073 7,376,264 -0.00(-35.40%)
Oct 19, 2020 0.0075 0.0130 0.0073 0.0113 7,547,479 +0.00(+52.70%)
Oct 16, 2020 0.0079 0.0080 0.0070 0.0074 2,058,400 -0.00(-2.63%)
Oct 15, 2020 0.0082 0.0082 0.0072 0.0076 1,062,200 -0.00(-5.00%)
Oct 14, 2020 0.0082 0.0088 0.0080 0.0080 1,218,540 +0.00(+6.67%)
Oct 13, 2020 0.0085 0.0085 0.0062 0.0075 380,595 -0.00(-14.77%)
Oct 12, 2020 0.0082 0.0088 0.0082 0.0088 126,481 +0.00(+1.15%)
Oct 09, 2020 0.0088 0.0092 0.0082 0.0087 1,728,400 -0.00(-3.33%)
Oct 08, 2020 0.0093 0.0093 0.0090 0.0090 5,600 +0.00(+2.27%)
Oct 07, 2020 0.0093 0.0093 0.0088 0.0088 387,936 +0.00(+0.00%)
Oct 06, 2020 0.0100 0.0100 0.0088 0.0088 1,160,303 -0.00(-5.38%)
Oct 05, 2020 0.0085 0.0100 0.0085 0.0093 2,853,275 +0.00(+0.00%)
Oct 02, 2020 0.0091 0.0093 0.0085 0.0093 3,096,200 -0.00(-6.06%)
Oct 01, 2020 0.0090 0.0099 0.0080 0.0099 2,930,350 +0.00(+25.32%)
Sep 30, 2020 0.0100 0.0100 0.0079 0.0079 3,613,329 -0.00(-30.70%)
Sep 29, 2020 0.0150 0.0150 0.0098 0.0114 3,442,920 -0.00(-17.99%)
Sep 28, 2020 0.0120 0.0139 0.0118 0.0139 501,258 +0.00(+15.83%)
Sep 25, 2020 0.0238 0.0238 0.0100 0.0120 2,990,300 -0.01(-45.45%)
Sep 24, 2020 0.0220 0.0220 0.0200 0.0220 160,100 -0.00(-7.56%)
Sep 23, 2020 0.0183 0.0238 0.0183 0.0238 112,000 +0.00(+10.70%)
Sep 22, 2020 0.0233 0.0239 0.0183 0.0215 752,040 -0.00(-6.52%)
Sep 21, 2020 0.0200 0.0232 0.0200 0.0230 277,992 +0.00(+5.50%)
Sep 18, 2020 0.0202 0.0244 0.0202 0.0218 124,400 -0.00(-0.91%)
Sep 17, 2020 0.0201 0.0244 0.0200 0.0220 168,977 +0.00(+0.00%)
Sep 16, 2020 0.0245 0.0245 0.0192 0.0220 119,376 +0.00(+0.92%)
Sep 15, 2020 0.0220 0.0246 0.0190 0.0218 476,204 +0.00(+6.34%)
Sep 14, 2020 0.0210 0.0210 0.0190 0.0205 195,796 -0.00(-2.38%)
Sep 11, 2020 0.0248 0.0248 0.0190 0.0210 192,400 -0.00(-12.50%)
Sep 10, 2020 0.0165 0.0290 0.0165 0.0240 398,228 +0.01(+49.07%)
Sep 09, 2020 0.0160 0.0190 0.0160 0.0161 256,300 -0.00(-8.00%)
Sep 08, 2020 0.0175 0.0190 0.0155 0.0175 110,060 -0.00(-7.89%)
Sep 04, 2020 0.0163 0.0198 0.0155 0.0190 343,600 -0.00(-2.06%)
Sep 03, 2020 0.0225 0.0225 0.0163 0.0194 226,501 -0.00(-3.00%)
Sep 02, 2020 0.0200 0.0214 0.0175 0.0200 369,169 +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.