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 (%)
Dec 31, 2019 0.0330 0.0410 0.0315 0.0360 423,100 +0.00(+7.46%)
Dec 30, 2019 0.0324 0.0349 0.0320 0.0335 88,039 +0.00(+2.76%)
Dec 27, 2019 0.0318 0.0350 0.0300 0.0326 694,600 +0.00(+8.67%)
Dec 26, 2019 0.0348 0.0348 0.0270 0.0300 467,798 +0.00(+7.14%)
Dec 24, 2019 0.0288 0.0300 0.0280 0.0280 305,600 +0.00(+0.36%)
Dec 23, 2019 0.0299 0.0300 0.0274 0.0279 212,150 -0.00(-7.00%)
Dec 20, 2019 0.0328 0.0328 0.0300 0.0300 112,400 -0.00(-0.33%)
Dec 19, 2019 0.0309 0.0380 0.0291 0.0301 584,050 -0.00(-2.90%)
Dec 18, 2019 0.0296 0.0319 0.0273 0.0310 345,876 +0.00(+10.71%)
Dec 17, 2019 0.0273 0.0290 0.0263 0.0280 177,236 +0.00(+2.56%)
Dec 16, 2019 0.0297 0.0297 0.0265 0.0273 651,270 -0.00(-2.50%)
Dec 13, 2019 0.0276 0.0297 0.0215 0.0280 562,800 +0.00(+11.11%)
Dec 12, 2019 0.0292 0.0299 0.0252 0.0252 351,766 -0.00(-13.10%)
Dec 11, 2019 0.0264 0.0290 0.0251 0.0290 464,861 +0.00(+9.43%)
Dec 10, 2019 0.0271 0.0320 0.0213 0.0265 372,835 -0.00(-8.62%)
Dec 09, 2019 0.0324 0.0324 0.0266 0.0290 197,156 -0.00(-9.37%)
Dec 06, 2019 0.0252 0.0324 0.0245 0.0320 679,400 +0.00(+7.74%)
Dec 05, 2019 0.0300 0.0300 0.0210 0.0297 672,866 +0.00(+2.41%)
Dec 04, 2019 0.0270 0.0290 0.0212 0.0290 397,056 +0.01(+26.09%)
Dec 03, 2019 0.0269 0.0270 0.0201 0.0230 1,058,511 +0.00(+3.60%)
Dec 02, 2019 0.0295 0.0300 0.0218 0.0222 224,558 -0.01(-24.75%)
Nov 29, 2019 0.0295 0.0295 0.0295 0.0295 1,600 +0.00(+11.32%)
Nov 27, 2019 0.0295 0.0295 0.0255 0.0265 192,400 -0.00(-3.28%)
Nov 26, 2019 0.0275 0.0285 0.0274 0.0274 127,604 +0.00(+0.00%)
Nov 25, 2019 0.0292 0.0301 0.0273 0.0274 158,155 -0.00(-11.61%)
Nov 22, 2019 0.0305 0.0319 0.0292 0.0310 174,700 +0.00(+0.00%)
Nov 21, 2019 0.0293 0.0330 0.0293 0.0310 230,142 +0.00(+3.33%)
Nov 20, 2019 0.0320 0.0334 0.0292 0.0300 335,630 -0.00(-6.25%)
Nov 19, 2019 0.0320 0.0344 0.0289 0.0320 979,163 -0.00(-3.32%)
Nov 18, 2019 0.0380 0.0439 0.0287 0.0331 1,328,730 -0.00(-12.89%)
Nov 15, 2019 0.0318 0.0385 0.0305 0.0380 254,900 +0.01(+26.67%)
Nov 14, 2019 0.0400 0.0400 0.0273 0.0300 1,463,138 -0.01(-14.29%)
Nov 13, 2019 0.0363 0.0435 0.0320 0.0350 621,459 -0.00(-7.89%)
Nov 12, 2019 0.0400 0.0400 0.0379 0.0380 435,654 +0.00(+5.26%)
Nov 11, 2019 0.0440 0.0440 0.0361 0.0361 267,505 -0.00(-5.00%)
Nov 08, 2019 0.0413 0.0469 0.0380 0.0380 209,100 +0.00(+6.15%)
Nov 07, 2019 0.0440 0.0440 0.0358 0.0358 929,522 -0.01(-18.64%)
Nov 06, 2019 0.0460 0.0499 0.0410 0.0440 625,122 -0.01(-12.70%)
Nov 05, 2019 0.0520 0.0520 0.0453 0.0504 370,000 -0.00(-3.08%)
Nov 04, 2019 0.0475 0.0600 0.0450 0.0520 389,439 +0.00(+6.34%)
Nov 01, 2019 0.0470 0.0493 0.0355 0.0489 669,800 +0.00(+2.73%)
Oct 31, 2019 0.0550 0.0550 0.0460 0.0476 723,828 -0.01(-13.45%)
Oct 30, 2019 0.0649 0.0696 0.0515 0.0550 907,912 -0.00(-3.00%)
Oct 29, 2019 0.0599 0.0650 0.0511 0.0567 557,122 +0.00(+2.16%)
Oct 28, 2019 0.0680 0.0680 0.0555 0.0555 388,644 -0.01(-13.15%)
Oct 25, 2019 0.0600 0.0680 0.0512 0.0639 1,254,300 +0.00(+6.68%)
Oct 24, 2019 0.0550 0.0615 0.0504 0.0599 320,480 +0.01(+11.96%)
Oct 23, 2019 0.0550 0.0610 0.0503 0.0535 367,183 +0.00(+4.90%)
Oct 22, 2019 0.0539 0.0630 0.0501 0.0510 504,065 +0.00(+5.15%)
Oct 21, 2019 0.0472 0.0585 0.0462 0.0485 354,685 +0.00(+2.97%)
Oct 18, 2019 0.0520 0.0520 0.0470 0.0471 169,000 +0.00(+0.00%)
Oct 17, 2019 0.0520 0.0520 0.0471 0.0471 107,083 -0.00(-8.54%)
Oct 16, 2019 0.0485 0.0519 0.0470 0.0515 150,400 +0.00(+7.29%)
Oct 15, 2019 0.0565 0.0565 0.0451 0.0480 462,053 -0.00(-7.87%)
Oct 14, 2019 0.0568 0.0569 0.0515 0.0521 599,126 -0.00(-5.27%)
Oct 11, 2019 0.0526 0.0600 0.0490 0.0550 519,000 -0.00(-0.54%)
Oct 10, 2019 0.0531 0.0640 0.0516 0.0553 240,482 -0.00(-4.66%)
Oct 09, 2019 0.0580 0.0580 0.0512 0.0580 196,560 +0.00(+1.75%)
Oct 08, 2019 0.0590 0.0640 0.0500 0.0570 463,760 -0.00(-5.00%)
Oct 07, 2019 0.0658 0.0685 0.0592 0.0600 635,438 -0.01(-7.69%)
Oct 04, 2019 0.0609 0.0690 0.0580 0.0650 268,800 -0.00(-6.20%)
Oct 03, 2019 0.0702 0.0724 0.0555 0.0693 939,835 -0.00(-1.98%)
Oct 02, 2019 0.0800 0.0910 0.0700 0.0707 517,558 -0.01(-6.97%)
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.