Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peerlogix Inc (OP: LOGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 0.1220 0.1220 0.1200 0.1200 62,600 -0.02(-17.24%)
Nov 29, 2016 0.1500 0.1500 0.1450 0.1450 28,000 -0.01(-3.33%)
Nov 28, 2016 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Nov 25, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Nov 23, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 22, 2016 0.1500 0.1700 0.1010 0.1400 59,101 -0.01(-6.67%)
Nov 21, 2016 0.1400 0.1500 0.1025 0.1500 27,500 +0.01(+5.41%)
Nov 18, 2016 0.1400 0.1500 0.1400 0.1423 122,250 +0.00(+1.57%)
Nov 17, 2016 0.1401 0.1401 0.1401 0.1401 5,000 -0.00(-3.38%)
Nov 16, 2016 0.1500 0.1500 0.1450 0.1450 95,100 -0.01(-3.33%)
Nov 15, 2016 0.1447 0.1500 0.1447 0.1500 10,647 +0.05(+54.64%)
Nov 14, 2016 0.1270 0.1300 0.0970 0.0970 58,553 -0.01(-11.82%)
Nov 11, 2016 0.1100 0.1100 0.1100 0.1100 26,000 -0.08(-42.11%)
Nov 10, 2016 0.1900 0.1900 0.1900 0.1900 3,000 +0.04(+25.83%)
Nov 09, 2016 0.1700 0.1700 0.1500 0.1510 47,500 -0.03(-16.11%)
Nov 08, 2016 0.1850 0.1900 0.1700 0.1800 74,500 +0.00(+0.00%)
Nov 07, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.03(+20.00%)
Nov 04, 2016 0.1500 0.1500 0.1500 0.1500 80,000 +0.00(+0.00%)
Nov 03, 2016 0.1699 0.1699 0.1200 0.1500 44,000 +0.00(+0.00%)
Nov 02, 2016 0.1200 0.1900 0.1200 0.1500 125,004 +0.05(+53.53%)
Nov 01, 2016 0.0977 0.0977 0.0977 0.0977 18,000 +0.01(+8.56%)
Oct 31, 2016 0.0900 0.0900 0.0900 0.0900 6,500 -0.01(-14.29%)
Oct 28, 2016 0.1300 0.1300 0.1050 0.1050 36,200 -0.03(-19.23%)
Oct 27, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Oct 26, 2016 0.1050 0.1300 0.0810 0.1300 81,153 +0.03(+30.00%)
Oct 25, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.04(-28.57%)
Oct 24, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Oct 20, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 19, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 18, 2016 0.1080 0.1400 0.1080 0.1400 9,500 +0.05(+55.56%)
Oct 14, 2016 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Oct 11, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2016 0.1201 0.1201 0.1000 0.1000 33,181 -0.03(-23.08%)
Oct 05, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Oct 04, 2016 0.1950 0.2000 0.1200 0.1300 35,000 -0.07(-33.33%)
Oct 03, 2016 0.1950 0.1950 0.1950 0.1950 15,000 +0.00(+0.00%)
Sep 30, 2016 0.1950 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Sep 29, 2016 0.1500 0.1950 0.1500 0.1950 20,000 +0.09(+85.71%)
Sep 28, 2016 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+5.21%)
Sep 27, 2016 0.0998 0.0998 0.0998 0.0998 20,000 +0.02(+24.59%)
Sep 26, 2016 0.0902 0.0902 0.0801 0.0801 150,003 -0.05(-37.68%)
Sep 23, 2016 0.1285 0.1285 0.1285 0.1285 1,000 -0.01(-8.20%)
Sep 22, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+32.08%)
Sep 21, 2016 0.2300 0.2300 0.0620 0.1060 238,763 -0.12(-52.89%)
Sep 20, 2016 0.1390 0.2400 0.1331 0.2250 494,682 +0.10(+74.42%)
Sep 19, 2016 0.0900 0.1290 0.0900 0.1290 62,900 +0.04(+53.41%)
Sep 16, 2016 0.0820 0.0865 0.0820 0.0841 51,000 +0.00(+2.55%)
Sep 15, 2016 0.0790 0.0820 0.0790 0.0820 50,000 +0.00(+3.83%)
Sep 12, 2016 0.0790 0.0790 0.0790 0 +0.01(+17.88%)
Sep 09, 2016 0.0600 0.0700 0.0550 0.0670 95,000 +0.01(+11.67%)
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.