LGBTQ Loyalty Holdings, Inc. Historical Data - LFAP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
LGBTQ Loyalty Holdings, Inc. LFAP OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.003 7.16% 0.0449 0.0485 0.042 0.04244 0.0419 16:36:50
more quote information »

LFAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.052950.0560.04130.0484461392,637-0.00805-15.2%
1 Month0.02880.0560.0270.0414893423,2710.016155.9%
3 Months0.05990.06960.02010.0367714468,758-0.015-25.04%
6 Months0.06650.100.02010.0484212436,946-0.0216-32.48%
1 Year0.0030.2650.00250.07406461,965,1910.04191,396.67%
3 Years0.00490.2650.002450.0719009976,4480.04816.33%
5 Years0.00820.2650.00020.0340051,207,8870.0367447.56%

LFAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.0449 0.003 7.16% 0.04244 0.0485 0.042 244,177
Jan 17 2020 0.0419 -0.0001 -0.24% 0.044 0.044 0.0413 119,787
Jan 16 2020 0.042 -0.006 -12.5% 0.0432 0.048 0.0413 257,700
Jan 15 2020 0.048 -0.004 -7.69% 0.0485 0.0506 0.0425 448,688
Jan 14 2020 0.052 0.0019 3.79% 0.05295 0.056 0.045 744,372
Jan 13 2020 0.0501 0.0031 6.6% 0.048 0.056 0.047 916,366
Jan 10 2020 0.047 0.0035 8.05% 0.04525 0.0477 0.0435 576,247
Jan 09 2020 0.0435 0.001 2.35% 0.0437 0.0469 0.0425 355,933
Jan 08 2020 0.0425 0.0053 14.25% 0.03787 0.0474 0.03787 205,616
Jan 07 2020 0.0372 -0.0028 -7.0% 0.0414 0.0414 0.0369 373,753
Jan 06 2020 0.04 0.00 0.0% 0.034 0.041 0.034 544,273
Jan 03 2020 0.04 0.0024 6.38% 0.03945 0.0414 0.038 352,049
Jan 02 2020 0.0376 0.0016 4.44% 0.039 0.041 0.037 321,512
Dec 31 2019 0.036 0.00255 7.62% 0.033 0.041 0.0315 423,171
Dec 30 2019 0.03345 0.00085 2.61% 0.0324 0.0349 0.032 88,039
Dec 27 2019 0.0326 0.00265 8.85% 0.03175 0.035 0.03 694,622
Dec 26 2019 0.02995 0.00195 6.96% 0.0348 0.0348 0.027 467,798
Dec 24 2019 0.028 0.0001 0.36% 0.0288 0.03 0.028 305,681
Dec 23 2019 0.0279 -0.0021 -7.0% 0.0299 0.03 0.0274 212,150
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.