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%)
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.