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, 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%)
Mar 02, 2020 0.0195 0.0195 0.0166 0.0180 52,527 +0.00(+5.88%)
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%)
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.