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 (%)
Apr 30, 2019 0.1540 0.1579 0.1430 0.1544 459,310 +0.00(+1.58%)
Apr 29, 2019 0.1580 0.1580 0.1400 0.1520 491,288 -0.01(-3.80%)
Apr 26, 2019 0.1500 0.1600 0.1452 0.1580 547,000 +0.01(+3.61%)
Apr 25, 2019 0.1714 0.1860 0.1525 0.1525 488,734 -0.01(-7.63%)
Apr 24, 2019 0.1650 0.1837 0.1500 0.1651 3,854,765 +0.00(+2.55%)
Apr 23, 2019 0.1590 0.1710 0.1370 0.1610 2,714,234 +0.02(+15.08%)
Apr 22, 2019 0.1220 0.1410 0.1090 0.1399 2,233,059 +0.02(+15.72%)
Apr 18, 2019 0.1300 0.1368 0.1071 0.1209 1,394,300 -0.01(-9.10%)
Apr 17, 2019 0.1600 0.1600 0.1300 0.1330 905,341 -0.02(-13.64%)
Apr 16, 2019 0.1622 0.1622 0.1440 0.1540 528,287 -0.01(-3.63%)
Apr 15, 2019 0.1450 0.1650 0.1360 0.1598 521,313 +0.02(+10.97%)
Apr 12, 2019 0.1468 0.1494 0.1330 0.1440 1,273,500 +0.00(+2.06%)
Apr 11, 2019 0.1600 0.1600 0.1411 0.1411 730,438 -0.01(-6.80%)
Apr 10, 2019 0.1600 0.1688 0.1497 0.1514 720,418 -0.01(-5.32%)
Apr 09, 2019 0.1630 0.1644 0.1500 0.1599 708,515 -0.00(-2.74%)
Apr 08, 2019 0.1800 0.1800 0.1530 0.1644 710,694 -0.01(-6.06%)
Apr 05, 2019 0.1870 0.2000 0.1593 0.1750 1,192,400 -0.00(-1.74%)
Apr 04, 2019 0.1705 0.1925 0.1660 0.1781 977,562 +0.00(+1.48%)
Apr 03, 2019 0.1651 0.2650 0.1420 0.1755 13,079,166 -0.01(-3.57%)
Apr 02, 2019 0.1411 0.1900 0.1411 0.1820 1,225,912 +0.03(+17.42%)
Apr 01, 2019 0.1350 0.1600 0.1350 0.1550 467,892 +0.00(+0.00%)
Mar 29, 2019 0.1720 0.1720 0.1401 0.1550 627,000 -0.01(-3.13%)
Mar 28, 2019 0.1650 0.1650 0.1370 0.1600 1,244,126 -0.01(-3.03%)
Mar 27, 2019 0.1720 0.1750 0.1425 0.1650 1,337,068 +0.00(+0.61%)
Mar 26, 2019 0.1550 0.1695 0.1279 0.1640 3,041,437 +0.01(+6.08%)
Mar 25, 2019 0.1820 0.1820 0.1375 0.1546 1,672,714 -0.02(-12.66%)
Mar 22, 2019 0.1733 0.1900 0.1594 0.1770 1,097,800 -0.00(-1.39%)
Mar 21, 2019 0.1650 0.2110 0.1550 0.1795 4,306,056 +0.01(+6.21%)
Mar 20, 2019 0.1550 0.1700 0.1360 0.1690 1,349,489 +0.02(+13.80%)
Mar 19, 2019 0.1740 0.1740 0.1360 0.1485 3,037,271 -0.01(-7.19%)
Mar 18, 2019 0.1600 0.1850 0.1450 0.1600 2,289,203 +0.00(+0.00%)
Mar 15, 2019 0.1547 0.1840 0.1451 0.1600 2,120,500 +0.00(+0.76%)
Mar 14, 2019 0.1650 0.2115 0.1490 0.1588 5,274,581 +0.01(+5.87%)
Mar 13, 2019 0.1600 0.1800 0.1370 0.1500 5,399,738 -0.00(-2.09%)
Mar 12, 2019 0.1590 0.2300 0.1305 0.1532 10,118,323 -0.01(-8.15%)
Mar 11, 2019 0.0810 0.1900 0.0800 0.1668 18,971,688 +0.09(+109.81%)
Mar 08, 2019 0.0776 0.0870 0.0681 0.0795 1,701,600 +0.00(+2.45%)
Mar 07, 2019 0.0600 0.0795 0.0566 0.0776 1,420,464 +0.02(+32.42%)
Mar 06, 2019 0.0580 0.0680 0.0482 0.0586 4,358,955 -0.00(-2.33%)
Mar 05, 2019 0.1010 0.1070 0.0521 0.0600 11,297,605 -0.04(-40.00%)
Mar 04, 2019 0.0990 0.1120 0.0900 0.1000 4,979,534 +0.00(+2.04%)
Mar 01, 2019 0.0910 0.1310 0.0901 0.0980 13,029,700 +0.01(+6.52%)
Feb 28, 2019 0.0650 0.0980 0.0420 0.0920 12,076,650 +0.02(+30.50%)
Feb 27, 2019 0.0485 0.0729 0.0442 0.0705 9,601,006 +0.03(+56.67%)
Feb 26, 2019 0.0215 0.0450 0.0206 0.0450 5,477,879 +0.02(+99.12%)
Feb 25, 2019 0.0280 0.0280 0.0206 0.0226 1,594,680 -0.00(-16.30%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0270 1,432,700 -0.00(-3.57%)
Feb 21, 2019 0.0353 0.0375 0.0275 0.0280 3,534,115 -0.00(-12.50%)
Feb 20, 2019 0.0256 0.0388 0.0202 0.0320 4,091,844 +0.01(+28.00%)
Feb 19, 2019 0.0310 0.0334 0.0222 0.0250 4,300,314 -0.01(-21.87%)
Feb 15, 2019 0.0378 0.0408 0.0280 0.0320 4,332,500 -0.00(-13.51%)
Feb 14, 2019 0.0425 0.0447 0.0320 0.0370 6,077,536 +0.00(+6.02%)
Feb 13, 2019 0.0460 0.0660 0.0260 0.0349 23,034,730 -0.01(-17.69%)
Feb 12, 2019 0.0406 0.0440 0.0225 0.0424 32,499,236 +0.00(+11.58%)
Feb 11, 2019 0.0940 0.1044 0.0350 0.0380 58,395,024 -0.05(-56.82%)
Feb 08, 2019 0.0170 0.1465 0.0155 0.0880 36,433,300 +0.07(+528.57%)
Feb 07, 2019 0.0095 0.0159 0.0065 0.0140 22,664,986 +0.01(+100.00%)
Feb 06, 2019 0.0042 0.0071 0.0038 0.0070 12,681,561 +0.00(+84.21%)
Feb 05, 2019 0.0026 0.0038 0.0025 0.0038 8,974,712 +0.00(+52.00%)
Feb 04, 2019 0.0030 0.0030 0.0025 0.0025 514,260 -0.00(-16.67%)
Feb 01, 2019 0.0038 0.0047 0.0025 0.0030 8,091,900 -0.00(-21.05%)
Jan 31, 2019 0.0035 0.0038 0.0032 0.0038 1,260,500 +0.00(+18.75%)
Jan 29, 2019 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Jan 28, 2019 0.0030 0.0030 0.0030 0.0030 731,000 +0.00(+0.00%)
Jan 25, 2019 0.0030 0.0030 0.0026 0.0030 1,390,000 -0.00(-33.33%)
Jan 16, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jan 09, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jan 08, 2019 0.0045 0.0045 0.0044 0.0045 47,888 +0.00(+50.00%)
Jan 04, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 31, 2018 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Dec 28, 2018 0.0030 0.0030 0.0026 0.0026 186,600 +0.00(+0.00%)
Dec 27, 2018 0.0040 0.0040 0.0025 0.0026 679,000 -0.00(-35.00%)
Dec 21, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 19, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 14, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 13, 2018 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+0.00%)
Dec 12, 2018 0.0040 0.0040 0.0040 0.0040 393 -0.00(-37.50%)
Dec 11, 2018 0.0064 0.0064 0.0064 0.0064 60,000 +0.00(+0.00%)
Dec 10, 2018 0.0064 0.0064 0.0064 0.0064 88,333 +0.00(+8.47%)
Dec 07, 2018 0.0059 0.0059 0.0059 0.0059 30,000 +0.00(+40.48%)
Dec 04, 2018 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Nov 30, 2018 0.0043 0.0043 0.0043 0 -0.00(-14.00%)
Nov 28, 2018 0.0050 0.0050 0.0050 0 +0.00(+38.89%)
Nov 27, 2018 0.0036 0.0036 0.0036 66 +0.00(+0.00%)
Nov 20, 2018 0.0036 0.0036 0.0036 0 -0.00(-5.26%)
Nov 19, 2018 0.0038 0.0038 0.0038 0.0038 10,000 -0.00(-9.52%)
Nov 12, 2018 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Nov 09, 2018 0.0045 0.0045 0.0045 0.0045 1,000 -0.00(-10.00%)
Nov 05, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 01, 2018 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Oct 30, 2018 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Oct 29, 2018 0.0041 0.0041 0.0041 0.0041 11,680 -0.00(-14.58%)
Oct 26, 2018 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Oct 25, 2018 0.0050 0.0055 0.0048 0.0048 446,600 -0.00(-4.00%)
Oct 24, 2018 0.0041 0.0050 0.0041 0.0050 525,000 +0.00(+8.70%)
Oct 23, 2018 0.0050 0.0050 0.0046 0.0046 200,000 -0.00(-8.00%)
Oct 22, 2018 0.0072 0.0075 0.0046 0.0050 985,884 -0.00(-33.33%)
Oct 19, 2018 0.0075 0.0075 0.0075 0.0075 1,300 -0.00(-11.76%)
Oct 15, 2018 0.0085 0.0085 0.0085 0 +0.00(+13.33%)
Oct 12, 2018 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Oct 11, 2018 0.0075 0.0075 0.0075 0.0075 43,333 -0.00(-11.76%)
Oct 10, 2018 0.0085 0.0085 0.0075 0.0085 327,667 +0.00(+13.33%)
Oct 03, 2018 0.0075 0.0075 0.0075 0 -0.00(-11.76%)
Oct 02, 2018 0.0085 0.0085 0.0085 0.0085 178,000 +0.00(+13.33%)
Sep 28, 2018 0.0075 0.0075 0.0075 0 -0.00(-7.41%)
Sep 27, 2018 0.0082 0.0082 0.0081 0.0081 101,333 +0.00(+1.25%)
Sep 25, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 24, 2018 0.0080 0.0080 0.0080 0.0080 6,556 +0.00(+2.56%)
Sep 21, 2018 0.0078 0.0078 0.0078 0.0078 12,100 +0.00(+0.00%)
Sep 17, 2018 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Sep 12, 2018 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Sep 10, 2018 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Sep 06, 2018 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Aug 30, 2018 0.0078 0.0078 0.0078 0 -0.00(-10.34%)
Aug 23, 2018 0.0087 0.0087 0.0087 0 +0.00(+11.54%)
Aug 22, 2018 0.0078 0.0078 0.0078 0.0078 1,266 -0.00(-1.27%)
Aug 21, 2018 0.0079 0.0079 0.0079 0.0079 6,693 -0.00(-31.30%)
Aug 20, 2018 0.0115 0.0115 0.0115 0.0115 9,300 +0.00(+0.00%)
Aug 17, 2018 0.0099 0.0115 0.0075 0.0115 15,500 +0.00(+16.16%)
Aug 16, 2018 0.0090 0.0099 0.0090 0.0099 12,500 +0.00(+32.00%)
Aug 14, 2018 0.0075 0.0075 0.0075 0 -0.00(-16.67%)
Aug 13, 2018 0.0075 0.0090 0.0075 0.0090 28,066 +0.00(+0.00%)
Aug 07, 2018 0.0090 0.0090 0.0090 0 +0.00(+40.62%)
Aug 02, 2018 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Aug 01, 2018 0.0064 0.0064 0.0064 0.0064 2,600 +0.00(+0.00%)
Jul 31, 2018 0.0064 0.0064 0.0064 0.0064 19,750 +0.00(+0.00%)
Jul 27, 2018 0.0064 0.0064 0.0064 0 -0.00(-3.90%)
Jul 19, 2018 0.0067 0.0067 0.0067 0 -0.00(-15.70%)
Jul 06, 2018 0.0079 0.0079 0.0079 0 +0.00(+2.60%)
Jul 05, 2018 0.0077 0.0077 0.0077 0.0077 10,271 +0.00(+0.00%)
Jul 03, 2018 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Jun 27, 2018 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Jun 20, 2018 0.0077 0.0077 0.0077 0 -0.00(-2.07%)
Jun 18, 2018 0.0079 0.0079 0.0079 0 +0.00(+2.12%)
Jun 07, 2018 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Jun 06, 2018 0.0077 0.0089 0.0077 0.0077 61,000 +0.00(+18.46%)
Jun 05, 2018 0.0065 0.0065 0.0065 0.0065 333 -0.00(-15.69%)
Jun 04, 2018 0.0077 0.0077 0.0077 0.0077 4,718 +0.00(+0.13%)
Jun 01, 2018 0.0077 0.0077 0.0077 0.0077 4,000 +0.00(+13.24%)
May 31, 2018 0.0070 0.0070 0.0065 0.0068 52,000 -0.00(-4.23%)
May 25, 2018 0.0071 0.0071 0.0071 0 -0.00(-20.22%)
May 23, 2018 0.0089 0.0089 0.0089 0 +0.00(+36.92%)
May 22, 2018 0.0065 0.0065 0.0065 0.0065 2,500 -0.00(-26.97%)
May 18, 2018 0.0089 0.0089 0.0089 0 +0.00(+36.92%)
May 17, 2018 0.0065 0.0065 0.0065 0.0065 265 -0.00(-4.41%)
May 16, 2018 0.0061 0.0082 0.0061 0.0068 157,762 +0.00(+11.48%)
May 15, 2018 0.0061 0.0061 0.0061 0.0061 10,001 -0.00(-37.76%)
May 07, 2018 0.0098 0.0098 0.0098 0 +0.00(+27.27%)
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.