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 (%)
Sep 30, 2019 0.0980 0.0980 0.0702 0.0780 530,429 +0.01(+11.11%)
Sep 27, 2019 0.0590 0.1000 0.0565 0.0702 1,526,200 +0.02(+32.45%)
Sep 26, 2019 0.0550 0.0599 0.0512 0.0530 160,400 -0.00(-3.64%)
Sep 25, 2019 0.0503 0.0680 0.0500 0.0550 670,313 +0.01(+10.66%)
Sep 24, 2019 0.0490 0.0545 0.0490 0.0497 133,250 +0.00(+1.43%)
Sep 23, 2019 0.0520 0.0548 0.0490 0.0490 334,500 -0.00(-6.13%)
Sep 20, 2019 0.0464 0.0523 0.0463 0.0522 527,600 +0.01(+13.48%)
Sep 19, 2019 0.0487 0.0502 0.0460 0.0460 209,825 -0.01(-12.21%)
Sep 18, 2019 0.0515 0.0549 0.0441 0.0524 418,438 +0.00(+1.75%)
Sep 17, 2019 0.0550 0.0550 0.0500 0.0515 338,811 +0.00(+1.78%)
Sep 16, 2019 0.0506 0.0525 0.0501 0.0506 92,800 +0.00(+6.53%)
Sep 13, 2019 0.0500 0.0565 0.0450 0.0475 465,400 +0.00(+5.56%)
Sep 12, 2019 0.0521 0.0521 0.0426 0.0450 188,902 -0.00(-9.82%)
Sep 11, 2019 0.0500 0.0500 0.0453 0.0499 274,799 -0.00(-5.49%)
Sep 10, 2019 0.0501 0.0550 0.0476 0.0528 735,999 -0.00(-7.37%)
Sep 09, 2019 0.0590 0.0590 0.0470 0.0570 353,737 +0.00(+6.15%)
Sep 06, 2019 0.0450 0.0590 0.0450 0.0537 879,500 +0.00(+1.32%)
Sep 05, 2019 0.0460 0.0545 0.0455 0.0530 543,574 +0.01(+12.53%)
Sep 04, 2019 0.0556 0.0556 0.0455 0.0471 966,169 -0.01(-14.98%)
Sep 03, 2019 0.0550 0.0575 0.0500 0.0554 248,654 -0.00(-7.67%)
Aug 30, 2019 0.0550 0.0620 0.0525 0.0600 521,100 +0.01(+9.89%)
Aug 29, 2019 0.0490 0.0546 0.0490 0.0546 266,627 +0.01(+13.75%)
Aug 28, 2019 0.0473 0.0520 0.0472 0.0480 135,954 -0.00(-8.57%)
Aug 27, 2019 0.0450 0.0545 0.0450 0.0525 115,539 +0.00(+1.35%)
Aug 26, 2019 0.0547 0.0547 0.0450 0.0518 549,134 -0.00(-4.43%)
Aug 23, 2019 0.0504 0.0548 0.0500 0.0542 158,000 +0.00(+8.40%)
Aug 22, 2019 0.0501 0.0548 0.0480 0.0500 205,508 -0.00(-0.20%)
Aug 21, 2019 0.0561 0.0561 0.0500 0.0501 238,329 -0.01(-16.36%)
Aug 20, 2019 0.0530 0.0619 0.0530 0.0599 453,216 -0.00(-6.41%)
Aug 19, 2019 0.0800 0.0800 0.0500 0.0640 274,956 +0.01(+18.52%)
Aug 16, 2019 0.0550 0.0550 0.0478 0.0540 659,800 -0.00(-1.82%)
Aug 15, 2019 0.0558 0.0599 0.0550 0.0550 131,583 -0.00(-0.36%)
Aug 14, 2019 0.0600 0.0600 0.0550 0.0552 279,481 -0.01(-8.46%)
Aug 13, 2019 0.0501 0.0650 0.0449 0.0603 995,334 +0.00(+6.73%)
Aug 12, 2019 0.0598 0.0603 0.0560 0.0565 277,700 -0.00(-0.88%)
Aug 09, 2019 0.0583 0.0650 0.0570 0.0570 191,200 -0.00(-3.88%)
Aug 08, 2019 0.0596 0.0670 0.0593 0.0593 16,804 -0.00(-5.72%)
Aug 07, 2019 0.0611 0.0680 0.0591 0.0629 322,732 +0.00(+2.11%)
Aug 06, 2019 0.0616 0.0690 0.0615 0.0616 108,235 -0.00(-0.96%)
Aug 05, 2019 0.0620 0.0740 0.0610 0.0622 426,903 +0.00(+0.32%)
Aug 02, 2019 0.0610 0.0689 0.0610 0.0620 152,800 -0.00(-4.62%)
Aug 01, 2019 0.0601 0.0689 0.0601 0.0650 215,179 -0.00(-4.27%)
Jul 31, 2019 0.0600 0.0700 0.0590 0.0679 478,106 +0.00(+6.43%)
Jul 30, 2019 0.0630 0.0674 0.0583 0.0638 402,701 +0.00(+2.90%)
Jul 29, 2019 0.0870 0.0870 0.0620 0.0620 381,241 -0.01(-12.80%)
Jul 26, 2019 0.0710 0.0800 0.0701 0.0711 188,700 -0.00(-5.20%)
Jul 25, 2019 0.0749 0.0900 0.0669 0.0750 1,229,193 +0.01(+9.01%)
Jul 24, 2019 0.0661 0.0745 0.0616 0.0688 797,050 +0.00(+4.08%)
Jul 23, 2019 0.0660 0.0729 0.0660 0.0661 130,116 -0.01(-10.68%)
Jul 22, 2019 0.0665 0.0753 0.0650 0.0740 196,250 +0.00(+1.37%)
Jul 19, 2019 0.0616 0.0730 0.0616 0.0730 283,900 +0.00(+4.43%)
Jul 18, 2019 0.0601 0.0700 0.0601 0.0699 342,610 -0.00(-2.92%)
Jul 17, 2019 0.0651 0.0751 0.0650 0.0720 240,048 +0.00(+4.35%)
Jul 16, 2019 0.0742 0.0750 0.0600 0.0690 596,095 +0.00(+2.22%)
Jul 15, 2019 0.0710 0.0750 0.0540 0.0675 387,137 -0.00(-3.57%)
Jul 12, 2019 0.0700 0.0710 0.0555 0.0700 833,600 +0.00(+0.00%)
Jul 11, 2019 0.0684 0.0710 0.0637 0.0700 156,372 -0.00(-2.78%)
Jul 10, 2019 0.0685 0.0720 0.0610 0.0720 296,507 +0.00(+2.86%)
Jul 09, 2019 0.0600 0.0700 0.0520 0.0700 1,136,821 +0.01(+16.67%)
Jul 08, 2019 0.0731 0.0805 0.0597 0.0600 3,101,731 -0.01(-19.14%)
Jul 05, 2019 0.0900 0.0900 0.0620 0.0742 2,401,200 -0.01(-11.67%)
Jul 03, 2019 0.0829 0.0900 0.0826 0.0840 235,500 -0.00(-5.62%)
Jul 02, 2019 0.0890 0.0890 0.0825 0.0890 331,189 +0.00(+0.00%)
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.