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 (%)
May 29, 2020 0.0121 0.0138 0.0113 0.0135 232,100 +0.00(+4.65%)
May 28, 2020 0.0137 0.0143 0.0112 0.0129 583,836 +0.00(+0.00%)
May 27, 2020 0.0121 0.0138 0.0111 0.0129 126,167 +0.00(+0.00%)
May 26, 2020 0.0115 0.0139 0.0111 0.0129 133,888 -0.00(-7.19%)
May 22, 2020 0.0130 0.0150 0.0114 0.0139 660,500 +0.00(+6.92%)
May 21, 2020 0.0101 0.0140 0.0101 0.0130 640,031 +0.00(+8.33%)
May 20, 2020 0.0120 0.0120 0.0100 0.0120 128,394 -0.00(-2.44%)
May 19, 2020 0.0118 0.0123 0.0118 0.0123 14,400 +0.00(+4.24%)
May 18, 2020 0.0108 0.0139 0.0108 0.0118 78,773 -0.00(-1.67%)
May 15, 2020 0.0108 0.0120 0.0096 0.0120 264,200 +0.00(+12.15%)
May 14, 2020 0.0120 0.0128 0.0107 0.0107 409,662 -0.00(-17.05%)
May 13, 2020 0.0107 0.0130 0.0096 0.0129 87,300 +0.00(+10.26%)
May 11, 2020 0.0117 0.0117 0.0117 0 -0.00(-1.68%)
May 08, 2020 0.0110 0.0135 0.0100 0.0119 210,100 +0.00(+8.18%)
May 07, 2020 0.0100 0.0110 0.0095 0.0110 55,010 -0.00(-6.78%)
May 06, 2020 0.0118 0.0118 0.0118 0.0118 75,000 +0.00(+7.27%)
May 04, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 01, 2020 0.0115 0.0119 0.0080 0.0110 305,300 +0.00(+2.80%)
Apr 30, 2020 0.0104 0.0111 0.0104 0.0107 93,530 +0.00(+2.88%)
Apr 29, 2020 0.0105 0.0110 0.0104 0.0104 162,310 -0.00(-8.77%)
Apr 28, 2020 0.0090 0.0114 0.0072 0.0114 540,499 +0.00(+3.64%)
Apr 24, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 23, 2020 0.0092 0.0110 0.0092 0.0110 101,000 +0.00(+2.80%)
Apr 22, 2020 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+9.18%)
Apr 21, 2020 0.0125 0.0125 0.0095 0.0098 282,253 -0.00(-2.00%)
Apr 20, 2020 0.0100 0.0110 0.0091 0.0100 483,919 -0.00(-9.09%)
Apr 17, 2020 0.0103 0.0111 0.0095 0.0110 616,000 -0.00(-15.38%)
Apr 16, 2020 0.0140 0.0140 0.0103 0.0130 60,170 +0.00(+13.04%)
Apr 15, 2020 0.0116 0.0140 0.0100 0.0115 536,540 +0.00(+12.75%)
Apr 14, 2020 0.0086 0.0110 0.0086 0.0102 150,282 -0.00(-3.77%)
Apr 13, 2020 0.0103 0.0140 0.0084 0.0106 1,834,444 -0.00(-15.20%)
Apr 09, 2020 0.0110 0.0125 0.0110 0.0125 2,000 +0.00(+16.82%)
Apr 08, 2020 0.0101 0.0111 0.0101 0.0107 132,935 +0.00(+5.94%)
Apr 07, 2020 0.0100 0.0125 0.0100 0.0101 484,560 +0.00(+17.44%)
Apr 06, 2020 0.0100 0.0100 0.0086 0.0086 36,400 -0.00(-21.82%)
Apr 03, 2020 0.0111 0.0111 0.0083 0.0110 138,300 +0.00(+3.77%)
Apr 02, 2020 0.0100 0.0124 0.0096 0.0106 348,000 +0.00(+2.91%)
Apr 01, 2020 0.0120 0.0120 0.0095 0.0103 116,948 -0.00(-14.17%)
Mar 31, 2020 0.0134 0.0134 0.0105 0.0120 231,964 -0.00(-10.45%)
Mar 30, 2020 0.0189 0.0189 0.0126 0.0134 194,262 -0.01(-29.47%)
Mar 27, 2020 0.0100 0.0198 0.0100 0.0190 787,800 +0.01(+36.69%)
Mar 26, 2020 0.0120 0.0140 0.0100 0.0139 158,950 +0.00(+15.83%)
Mar 25, 2020 0.0119 0.0130 0.0110 0.0120 176,650 +0.00(+0.00%)
Mar 24, 2020 0.0100 0.0160 0.0090 0.0120 792,656 +0.00(+16.50%)
Mar 23, 2020 0.0090 0.0103 0.0090 0.0103 292,737 +0.00(+6.19%)
Mar 20, 2020 0.0099 0.0099 0.0090 0.0097 125,400 -0.00(-7.62%)
Mar 19, 2020 0.0105 0.0105 0.0089 0.0105 243,477 -0.00(-3.67%)
Mar 18, 2020 0.0098 0.0135 0.0083 0.0109 413,071 -0.00(-3.54%)
Mar 17, 2020 0.0110 0.0130 0.0095 0.0113 245,577 -0.00(-19.29%)
Mar 16, 2020 0.0170 0.0170 0.0110 0.0140 393,985 +0.00(+3.70%)
Mar 13, 2020 0.0169 0.0169 0.0120 0.0135 50,200 -0.00(-22.86%)
Mar 12, 2020 0.0111 0.0175 0.0100 0.0175 521,752 +0.00(+9.38%)
Mar 11, 2020 0.0160 0.0169 0.0160 0.0160 171,500 -0.00(-10.11%)
Mar 10, 2020 0.0170 0.0178 0.0161 0.0178 65,100 +0.00(+0.00%)
Mar 09, 2020 0.0161 0.0180 0.0161 0.0178 135,892 -0.00(-3.78%)
Mar 06, 2020 0.0174 0.0191 0.0171 0.0185 85,300 +0.00(+3.93%)
Mar 05, 2020 0.0167 0.0178 0.0167 0.0178 87,069 -0.00(-8.25%)
Mar 04, 2020 0.0200 0.0200 0.0168 0.0194 143,641 +0.00(+0.52%)
Mar 03, 2020 0.0180 0.0195 0.0166 0.0193 282,160 +0.00(+7.22%)
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.