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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.0028 11.11% 0.028 0.0297 0.0215 0.02755 0.0252 16:33:06
more quote information »

LFAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02520.03240.02130.0288885413,2150.002811.11%
1 Month0.031840.04390.02010.029396431,696-0.00384-12.06%
3 Months0.04640.100.02010.0473351499,056-0.0184-39.66%
6 Months0.0720.150.02010.0590068483,959-0.044-61.11%
1 Year0.0040.2650.002450.07440672,048,3010.024600.0%
3 Years0.00460.2650.002450.0724071963,6710.0234508.7%
5 Years0.00570.2650.00020.03371051,207,9940.0223391.23%

LFAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.028 0.0028 11.11% 0.02755 0.0297 0.0215 562,889
Dec 12 2019 0.0252 -0.0038 -13.1% 0.0292 0.0299 0.0252 351,766
Dec 11 2019 0.029 0.0025 9.43% 0.0264 0.029 0.0251 464,861
Dec 10 2019 0.0265 -0.0025 -8.62% 0.027075 0.032 0.0213 372,835
Dec 09 2019 0.029 -0.003 -9.38% 0.0324 0.0324 0.0266 197,156
Dec 06 2019 0.032 0.0023 7.74% 0.0252 0.0324 0.0245 679,456
Dec 05 2019 0.0297 0.0007 2.41% 0.03 0.03 0.021 672,866
Dec 04 2019 0.029 0.006 26.09% 0.027 0.029 0.0212 397,056
Dec 03 2019 0.023 0.0008 3.6% 0.02686 0.027 0.0201 1,058,511
Dec 02 2019 0.0222 -0.00727 -24.67% 0.0295 0.03 0.0218 224,558
Nov 29 2019 0.02947 0.00297 11.21% 0.02947 0.02947 0.02947 1,600
Nov 27 2019 0.0265 -0.0009 -3.28% 0.0295 0.0295 0.0255 192,492
Nov 26 2019 0.0274 0.00 0.0% 0.0275 0.0285 0.0274 127,604
Nov 25 2019 0.0274 -0.0036 -11.61% 0.0292 0.0301 0.0273 158,155
Nov 22 2019 0.031 0.00 0.0% 0.0305 0.0319 0.0292 174,740
Nov 21 2019 0.031 0.00101 3.37% 0.0293 0.03295 0.0293 230,142
Nov 20 2019 0.02999 -0.00199 -6.21% 0.032 0.0334 0.0292 335,630
Nov 19 2019 0.031975 -0.00115 -3.46% 0.032 0.0344 0.0289 979,163
Nov 18 2019 0.03312 -0.00488 -12.84% 0.038 0.0439 0.02865 1,328,730
Nov 15 2019 0.038 0.008 26.67% 0.03184 0.0385 0.0305 254,902
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.