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 (%)
Feb 28, 2020 0.0170 0.0199 0.0151 0.0170 364,400 -0.00(-8.11%)
Feb 27, 2020 0.0219 0.0219 0.0185 0.0185 69,984 +0.00(+2.21%)
Feb 26, 2020 0.0213 0.0230 0.0180 0.0181 748,318 -0.00(-2.16%)
Feb 25, 2020 0.0195 0.0200 0.0175 0.0185 683,163 -0.00(-5.13%)
Feb 24, 2020 0.0180 0.0198 0.0160 0.0195 614,000 +0.00(+8.33%)
Feb 21, 2020 0.0170 0.0270 0.0140 0.0180 3,618,900 +0.00(+16.88%)
Feb 20, 2020 0.0290 0.0290 0.0126 0.0154 7,717,980 -0.02(-58.82%)
Feb 19, 2020 0.0361 0.0399 0.0300 0.0374 777,121 -0.00(-3.86%)
Feb 18, 2020 0.0389 0.0400 0.0355 0.0389 82,000 +0.00(+3.73%)
Feb 14, 2020 0.0370 0.0393 0.0360 0.0375 404,800 -0.00(-6.25%)
Feb 13, 2020 0.0380 0.0420 0.0355 0.0400 467,300 +0.00(+5.26%)
Feb 12, 2020 0.0415 0.0420 0.0375 0.0380 179,530 -0.00(-8.43%)
Feb 11, 2020 0.0372 0.0415 0.0351 0.0415 519,502 +0.00(+12.77%)
Feb 10, 2020 0.0380 0.0390 0.0347 0.0368 219,266 -0.00(-3.16%)
Feb 07, 2020 0.0390 0.0420 0.0380 0.0380 382,900 -0.00(-7.32%)
Feb 06, 2020 0.0415 0.0420 0.0380 0.0410 296,879 +0.00(+0.99%)
Feb 05, 2020 0.0363 0.0438 0.0360 0.0406 617,766 +0.01(+17.34%)
Feb 04, 2020 0.0374 0.0375 0.0346 0.0346 253,636 -0.00(-11.73%)
Feb 03, 2020 0.0380 0.0419 0.0352 0.0392 146,532 +0.00(+3.16%)
Jan 31, 2020 0.0400 0.0440 0.0350 0.0380 159,800 -0.00(-5.00%)
Jan 30, 2020 0.0393 0.0400 0.0352 0.0400 159,310 +0.00(+6.67%)
Jan 29, 2020 0.0415 0.0434 0.0346 0.0375 209,848 -0.00(-6.25%)
Jan 28, 2020 0.0428 0.0444 0.0396 0.0400 243,635 +0.00(+0.76%)
Jan 27, 2020 0.0423 0.0490 0.0392 0.0397 286,404 -0.01(-13.70%)
Jan 24, 2020 0.0469 0.0475 0.0423 0.0460 75,500 -0.00(-2.13%)
Jan 23, 2020 0.0490 0.0490 0.0425 0.0470 252,215 +0.00(+11.11%)
Jan 22, 2020 0.0450 0.0489 0.0421 0.0423 18,000 -0.00(-5.79%)
Jan 21, 2020 0.0424 0.0485 0.0420 0.0449 244,177 +0.00(+7.16%)
Jan 17, 2020 0.0440 0.0440 0.0413 0.0419 119,700 -0.00(-0.24%)
Jan 16, 2020 0.0432 0.0480 0.0413 0.0420 257,700 -0.01(-12.50%)
Jan 15, 2020 0.0485 0.0506 0.0425 0.0480 448,688 -0.00(-7.69%)
Jan 14, 2020 0.0530 0.0560 0.0450 0.0520 744,372 +0.00(+3.79%)
Jan 13, 2020 0.0480 0.0560 0.0470 0.0501 916,366 +0.00(+6.60%)
Jan 10, 2020 0.0453 0.0477 0.0435 0.0470 576,200 +0.00(+8.05%)
Jan 09, 2020 0.0437 0.0463 0.0425 0.0435 355,933 +0.00(+2.35%)
Jan 08, 2020 0.0379 0.0474 0.0379 0.0425 205,616 +0.01(+14.25%)
Jan 07, 2020 0.0414 0.0414 0.0369 0.0372 373,753 -0.00(-7.00%)
Jan 06, 2020 0.0340 0.0410 0.0340 0.0400 544,273 +0.00(+0.00%)
Jan 03, 2020 0.0395 0.0414 0.0380 0.0400 352,000 +0.00(+6.38%)
Jan 02, 2020 0.0390 0.0410 0.0370 0.0376 321,512 +0.00(+4.44%)
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%)
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.