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 (%)
Mar 31, 2020 0.0337 0.0337 0.0337 0 -0.01(-14.25%)
Mar 12, 2020 0.0393 0.0393 0.0393 0 -0.00(-7.31%)
Mar 05, 2020 0.0424 0.0424 0.0424 0 +0.01(+41.33%)
Mar 04, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.02(-40.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2020 0.0300 0.0500 0.0300 0.0500 1,000 +0.02(+66.11%)
Feb 12, 2020 0.0301 0.0301 0.0301 0 -0.02(-45.27%)
Feb 07, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0550 0.0400 0.0550 6,000 -0.00(-8.33%)
Feb 05, 2020 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 500 +0.02(+49.63%)
Feb 03, 2020 0.0400 0.0600 0.0400 0.0401 3,500 -0.02(-32.03%)
Jan 28, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jan 24, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jan 09, 2020 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0.0500 500 -0.01(-15.25%)
Jan 02, 2020 0.0590 0.0590 0.0590 0 +0.01(+13.24%)
Dec 31, 2019 0.0547 0.0584 0.0521 0.0521 21,500 -0.01(-11.69%)
Dec 30, 2019 0.0526 0.0590 0.0520 0.0590 15,500 +0.00(+0.17%)
Dec 27, 2019 0.0520 0.0589 0.0520 0.0589 1,500 -0.00(-0.17%)
Dec 26, 2019 0.0590 0.0590 0.0590 0.0590 500 +0.01(+13.46%)
Dec 24, 2019 0.0520 0.0520 0.0520 0.0520 1,000 -0.02(-27.58%)
Dec 11, 2019 0.0718 0.0718 0.0718 0 -0.01(-6.75%)
Dec 10, 2019 0.0645 0.0770 0.0645 0.0770 1,000 +0.00(+5.05%)
Dec 06, 2019 0.0733 0.0733 0.0733 0 +0.01(+22.17%)
Dec 05, 2019 0.0665 0.0665 0.0600 0.0600 2,000 -0.01(-12.41%)
Dec 03, 2019 0.0685 0.0685 0.0685 0 -0.01(-11.04%)
Nov 29, 2019 0.0770 0.0770 0.0770 0 +0.00(+1.58%)
Nov 27, 2019 0.0620 0.0758 0.0620 0.0758 600 +0.00(+0.00%)
Nov 26, 2019 0.0700 0.0800 0.0700 0.0758 15,500 -0.00(-5.25%)
Nov 25, 2019 0.0700 0.0800 0.0700 0.0800 11,000 +0.00(+0.00%)
Nov 22, 2019 0.0800 0.0800 0.0700 0.0800 1,700 -0.00(-0.50%)
Nov 15, 2019 0.0804 0.0804 0.0804 0 -0.00(-1.83%)
Nov 14, 2019 0.0630 0.0819 0.0630 0.0819 740 -0.00(-0.12%)
Nov 12, 2019 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Nov 11, 2019 0.0491 0.0940 0.0491 0.0800 157,825 +0.03(+60.00%)
Nov 08, 2019 0.0400 0.0500 0.0400 0.0500 56,000 +0.01(+25.00%)
Nov 07, 2019 0.0200 0.0475 0.0200 0.0400 263,546 +0.02(+100.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 25, 2019 0.0220 0.0300 0.0220 0.0300 1,500 +0.01(+36.36%)
Oct 24, 2019 0.0220 0.0220 0.0220 0.0220 20,000 -0.01(-26.67%)
Oct 23, 2019 0.0300 0.0300 0.0300 0.0300 500 +0.00(+20.00%)
Oct 22, 2019 0.0251 0.0270 0.0250 0.0250 29,050 -0.00(-0.40%)
Oct 21, 2019 0.0318 0.0318 0.0251 0.0251 6,600 -0.01(-17.97%)
Oct 18, 2019 0.0400 0.0400 0.0300 0.0306 46,000 -0.01(-23.50%)
Oct 17, 2019 0.0449 0.0449 0.0400 0.0400 10,500 +0.00(+0.00%)
Oct 16, 2019 0.0429 0.0429 0.0400 0.0400 2,100 -0.01(-19.84%)
Oct 15, 2019 0.0499 0.0499 0.0499 0.0499 500 +0.01(+24.75%)
Oct 14, 2019 0.0400 0.0417 0.0400 0.0400 39,705 -0.00(-11.11%)
Oct 11, 2019 0.0600 0.0808 0.0410 0.0450 117,800 -0.03(-35.71%)
Oct 10, 2019 0.0596 0.0700 0.0596 0.0700 26,285 +0.00(+5.42%)
Oct 08, 2019 0.0664 0.0664 0.0664 0 +0.01(+11.41%)
Oct 07, 2019 0.0810 0.0810 0.0596 0.0596 13,375 -0.02(-27.14%)
Oct 04, 2019 0.0596 0.0820 0.0596 0.0818 11,400 -0.00(-2.62%)
Oct 03, 2019 0.0695 0.0850 0.0650 0.0840 11,400 +0.02(+29.23%)
Oct 02, 2019 0.0650 0.0650 0.0650 0.0650 1,259 -0.02(-23.53%)
Oct 01, 2019 0.0750 0.0990 0.0596 0.0850 4,950 +0.00(+0.00%)
Sep 30, 2019 0.0850 0.0850 0.0850 0.0850 13,792 +0.00(+0.00%)
Sep 27, 2019 0.0966 0.0966 0.0850 0.0850 11,900 -0.01(-14.91%)
Sep 26, 2019 0.1000 0.1000 0.0977 0.0999 17,740 +0.01(+11.00%)
Sep 25, 2019 0.0900 0.1050 0.0800 0.0900 15,975 -0.01(-14.29%)
Sep 24, 2019 0.1150 0.1150 0.0850 0.1050 44,388 -0.01(-4.55%)
Sep 23, 2019 0.0780 0.1190 0.0751 0.1100 432,375 +0.04(+48.65%)
Sep 18, 2019 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Sep 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0750 0.0750 500 +0.00(+6.99%)
Sep 12, 2019 0.0760 0.0760 0.0701 0.0701 41,400 -0.02(-21.06%)
Sep 11, 2019 0.0888 0.0888 0.0888 0.0888 500 +0.00(+4.47%)
Sep 10, 2019 0.0849 0.0900 0.0825 0.0850 61,299 +0.00(+2.66%)
Sep 04, 2019 0.0828 0.0828 0.0828 0 +0.00(+0.00%)
Aug 26, 2019 0.0828 0.0828 0.0828 0 +0.01(+17.45%)
Aug 23, 2019 0.0705 0.0705 0.0705 0.0705 200 -0.01(-17.06%)
Aug 21, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2019 0.0701 0.0850 0.0701 0.0850 10,500 -0.00(-5.56%)
Aug 13, 2019 0.0900 0.0900 0.0900 0 +0.01(+9.22%)
Aug 12, 2019 0.0701 0.0824 0.0701 0.0824 10,500 -0.00(-2.83%)
Aug 07, 2019 0.0848 0.0848 0.0848 0 +0.00(+6.00%)
Aug 06, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Aug 05, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.01(+14.29%)
Aug 02, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-22.22%)
Aug 01, 2019 0.0899 0.0900 0.0899 0.0900 1,000 +0.01(+12.50%)
Jul 29, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
Jul 19, 2019 0.0870 0.0870 0.0870 0 +0.02(+22.54%)
Jul 18, 2019 0.0800 0.0900 0.0600 0.0710 45,000 +0.00(+0.00%)
Jul 17, 2019 0.0710 0.0710 0.0710 0.0710 100 -0.01(-8.97%)
Jul 16, 2019 0.0780 0.0780 0.0780 0.0780 10,000 -0.01(-13.33%)
Jul 08, 2019 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Jun 20, 2019 0.0890 0.0890 0.0890 0 +0.00(+1.83%)
Jun 19, 2019 0.0886 0.0886 0.0874 0.0874 1,000 +0.02(+21.39%)
Jun 18, 2019 0.0900 0.0900 0.0720 0.0720 56,406 -0.00(-2.57%)
Jun 17, 2019 0.0950 0.0950 0.0700 0.0739 121,000 -0.05(-38.42%)
Jun 12, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Jun 11, 2019 0.0950 0.0950 0.0950 0.0950 4,800 -0.02(-20.83%)
Jun 05, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 03, 2019 0.1500 0.1500 0.1500 0 +0.02(+13.81%)
May 31, 2019 0.1350 0.1350 0.1318 0.1318 2,700 +0.04(+38.74%)
May 30, 2019 0.1290 0.1290 0.0950 0.0950 7,500 -0.01(-13.64%)
May 29, 2019 0.1400 0.1425 0.1100 0.1100 52,425 +0.03(+35.64%)
May 24, 2019 0.0811 0.0811 0.0811 0 -0.04(-32.42%)
May 23, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-17.24%)
May 21, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 17, 2019 0.1500 0.1500 0.1500 0 +0.00(+1.35%)
May 10, 2019 0.1480 0.1480 0.1480 0 +0.00(+0.34%)
May 08, 2019 0.1475 0.1475 0.1475 0 +0.02(+12.85%)
May 07, 2019 0.1150 0.1307 0.1120 0.1307 16,500 +0.02(+14.15%)
May 06, 2019 0.1145 0.1145 0.1145 0.1145 9,000 -0.03(-22.90%)
May 02, 2019 0.1485 0.1485 0.1485 0 +0.00(+3.34%)
Apr 30, 2019 0.1437 0.1437 0.1437 0 -0.01(-4.20%)
Apr 29, 2019 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Apr 26, 2019 0.1490 0.1500 0.1400 0.1500 3,600 +0.00(+0.00%)
Apr 25, 2019 0.1200 0.1500 0.1200 0.1500 40,500 +0.01(+9.09%)
Apr 24, 2019 0.1200 0.1375 0.1200 0.1375 5,500 +0.02(+14.58%)
Apr 23, 2019 0.1100 0.1200 0.1100 0.1200 20,000 +0.01(+8.99%)
Apr 22, 2019 0.1101 0.1101 0.1101 0.1101 5,000 -0.02(-17.22%)
Apr 11, 2019 0.1330 0.1330 0.1330 0 -0.01(-9.52%)
Apr 10, 2019 0.1110 0.1470 0.1110 0.1470 1,400 +0.01(+8.09%)
Apr 09, 2019 0.1360 0.1360 0.1360 0.1360 500 +0.00(+1.57%)
Apr 08, 2019 0.1339 0.1339 0.1339 0.1339 500 +0.02(+20.20%)
Apr 05, 2019 0.1550 0.1550 0.1110 0.1114 81,100 -0.04(-25.93%)
Apr 04, 2019 0.1305 0.1504 0.1300 0.1504 17,500 -0.00(-2.34%)
Apr 03, 2019 0.1540 0.1540 0.1305 0.1540 4,240 -0.00(-1.85%)
Apr 02, 2019 0.1348 0.1569 0.1348 0.1569 30,500 +0.01(+4.60%)
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.