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 (%)
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%)
Apr 01, 2019 0.1590 0.1600 0.1300 0.1500 71,600 +0.00(+0.00%)
Mar 29, 2019 0.1600 0.1600 0.1500 0.1500 45,300 -0.00(-2.60%)
Mar 28, 2019 0.1400 0.1540 0.1200 0.1540 27,000 -0.01(-3.75%)
Mar 27, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.95%)
Mar 26, 2019 0.1600 0.1600 0.1200 0.1585 71,581 +0.00(+1.93%)
Mar 25, 2019 0.1555 0.1555 0.1555 0.1555 1,000 +0.01(+3.67%)
Mar 22, 2019 0.1500 0.1500 0.1500 0.1500 900 -0.01(-6.25%)
Mar 21, 2019 0.1100 0.1600 0.1100 0.1600 25,998 +0.00(+0.00%)
Mar 20, 2019 0.1600 0.1600 0.1600 3 +0.00(+0.00%)
Mar 15, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 14, 2019 0.1500 0.1500 0.1500 0.1500 17,300 +0.00(+0.00%)
Mar 13, 2019 0.1410 0.1581 0.1400 0.1500 38,840 +0.01(+3.45%)
Mar 12, 2019 0.1395 0.1450 0.1351 0.1450 52,259 +0.01(+5.45%)
Mar 11, 2019 0.1375 0.1375 0.1375 0.1375 1,000 +0.00(+1.85%)
Mar 08, 2019 0.1350 0.1366 0.1350 0.1350 28,200 -0.00(-2.24%)
Mar 07, 2019 0.1333 0.1400 0.1250 0.1381 41,409 +0.01(+10.30%)
Mar 06, 2019 0.1050 0.1252 0.1000 0.1252 20,500 +0.03(+25.20%)
Mar 05, 2019 0.0951 0.1200 0.0950 0.1000 59,889 -0.05(-33.33%)
Mar 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 25, 2019 0.1500 0.1500 0.1200 0.1500 22,500 +0.00(+2.60%)
Feb 22, 2019 0.1500 0.1500 0.1462 0.1462 5,800 +0.00(+0.83%)
Feb 21, 2019 0.1450 0.1450 0.1450 0.1450 136 -0.01(-3.33%)
Feb 19, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.1500 0.0700 0.1500 26,300 +0.01(+7.14%)
Feb 14, 2019 0.1378 0.1422 0.0840 0.1400 34,500 -0.01(-6.67%)
Feb 13, 2019 0.1500 0.1500 0.1500 0.1500 5,248 +0.00(+0.00%)
Feb 12, 2019 0.1500 0.1500 0.1451 0.1500 1,900 +0.00(+0.00%)
Feb 11, 2019 0.1700 0.1700 0.1000 0.1500 13,785 -0.01(-6.19%)
Feb 08, 2019 0.0830 0.1599 0.0830 0.1599 400 +0.00(+0.00%)
Feb 07, 2019 0.1750 0.1750 0.1599 0.1599 25,938 +0.02(+14.21%)
Feb 06, 2019 0.1121 0.1687 0.1121 0.1400 2,900 -0.05(-26.82%)
Feb 05, 2019 0.1950 0.1999 0.1650 0.1913 22,625 +0.04(+23.58%)
Feb 04, 2019 0.1589 0.1589 0.1300 0.1548 36,500 -0.00(-0.13%)
Feb 01, 2019 0.1500 0.1577 0.1500 0.1550 50,300 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.2400 0.1200 0.1550 199,377 +0.04(+31.36%)
Jan 30, 2019 0.0990 0.1200 0.0990 0.1180 85,900 +0.02(+19.19%)
Jan 29, 2019 0.0900 0.1000 0.0820 0.0990 39,600 -0.00(-1.00%)
Jan 28, 2019 0.0800 0.1000 0.0800 0.1000 13,000 +0.00(+0.00%)
Jan 25, 2019 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Jan 24, 2019 0.0980 0.1000 0.0980 0.1000 21,400 +0.00(+0.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2019 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+11.11%)
Jan 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-6.35%)
Dec 28, 2018 0.0890 0.0961 0.0890 0.0961 12,000 +0.01(+8.47%)
Dec 21, 2018 0.0886 0.0886 0.0886 0 -0.00(-1.56%)
Dec 20, 2018 0.0850 0.0900 0.0850 0.0900 6,950 +0.00(+0.00%)
Dec 19, 2018 0.0800 0.0900 0.0800 0.0900 11,000 +0.00(+0.00%)
Dec 18, 2018 0.0999 0.0999 0.0800 0.0900 26,000 -0.01(-10.00%)
Dec 17, 2018 0.0900 0.1000 0.0900 0.1000 13,690 +0.00(+1.11%)
Dec 14, 2018 0.0900 0.0989 0.0900 0.0989 23,300 +0.01(+9.89%)
Dec 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 29, 2018 0.0800 0.0900 0.0800 0.0900 42,390 +0.01(+12.50%)
Nov 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 20, 2018 0.0800 0.0900 0.0800 0.0900 11,000 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 15, 2018 0.0621 0.0700 0.0621 0.0700 43,500 -0.02(-22.22%)
Nov 09, 2018 0.0900 0.0900 0.0900 0 +0.01(+9.36%)
Nov 08, 2018 0.0872 0.0872 0.0823 0.0823 755 -0.01(-15.15%)
Nov 06, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-7.41%)
Oct 31, 2018 0.1080 0.1080 0.1080 0 -0.00(-1.37%)
Oct 30, 2018 0.1100 0.1100 0.0420 0.1095 17,350 +0.03(+46.00%)
Oct 29, 2018 0.1065 0.1080 0.0750 0.0750 28,500 -0.04(-31.82%)
Oct 25, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 24, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.04(+46.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0 -0.05(-41.41%)
Oct 15, 2018 0.1280 0.1280 0.1280 0 +0.03(+34.74%)
Oct 12, 2018 0.1055 0.1055 0.0950 0.0950 80,000 -0.02(-18.38%)
Oct 10, 2018 0.1164 0.1164 0.1164 0 -0.01(-10.46%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 04, 2018 0.1300 0.1300 0.1300 0.1300 135,833 +0.00(+0.00%)
Oct 03, 2018 0.1305 0.1305 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 02, 2018 0.1300 0.1300 0.1300 0.1300 23,100 +0.00(+0.00%)
Sep 28, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 27, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 26, 2018 0.1200 0.1200 0.1200 0.1200 41,120 +0.00(+0.00%)
Sep 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2018 0.1200 0.1300 0.1150 0.1200 192,900 +0.00(+4.35%)
Sep 20, 2018 0.1200 0.1200 0.1150 0.1150 463,481 -0.00(-4.17%)
Sep 19, 2018 0.1190 0.1200 0.1190 0.1200 70,000 +0.02(+20.00%)
Sep 18, 2018 0.1200 0.1200 0.1000 0.1000 361,000 -0.02(-20.00%)
Sep 17, 2018 0.1200 0.1250 0.1200 0.1250 255,000 +0.01(+4.17%)
Sep 14, 2018 0.1265 0.1450 0.1200 0.1200 151,300 -0.01(-5.14%)
Sep 13, 2018 0.1300 0.1300 0.1200 0.1265 542,192 -0.03(-18.39%)
Sep 12, 2018 0.1187 0.1550 0.1187 0.1550 183,714 +0.05(+55.00%)
Sep 11, 2018 0.1100 0.1100 0.0988 0.1000 67,700 -0.01(-9.09%)
Sep 10, 2018 0.1320 0.1320 0.1100 0.1100 35,855 -0.02(-15.38%)
Sep 07, 2018 0.1074 0.1300 0.1074 0.1300 172,200 +0.02(+21.04%)
Sep 06, 2018 0.1100 0.1200 0.1000 0.1074 125,000 -0.01(-10.50%)
Sep 05, 2018 0.0970 0.1249 0.0819 0.1200 75,012 +0.02(+23.71%)
Aug 31, 2018 0.0970 0.0970 0.0970 0 +0.01(+14.12%)
Aug 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+15.96%)
Aug 27, 2018 0.0733 0.0733 0.0733 0 +0.00(+4.71%)
Aug 21, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 20, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-15.70%)
Aug 17, 2018 0.0949 0.0949 0.0949 25 +0.00(+0.00%)
Aug 16, 2018 0.0949 0.0949 0.0949 0.0949 27,236 +0.01(+18.62%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0800 0 -0.01(-12.09%)
Aug 09, 2018 0.0800 0.0990 0.0800 0.0910 363,404 +0.01(+13.75%)
Aug 08, 2018 0.0800 0.0800 0.0800 0.0800 625 +0.00(+0.00%)
Aug 07, 2018 0.0743 0.0800 0.0743 0.0800 153,025 -0.01(-11.11%)
Aug 06, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 03, 2018 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+1.12%)
Aug 02, 2018 0.0800 0.0890 0.0800 0.0890 25,000 +0.01(+11.25%)
Jul 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 27, 2018 0.0970 0.0970 0.0900 0.0900 60,000 -0.00(-3.64%)
Jul 26, 2018 0.0934 0.1000 0.0934 0.0934 101,744 -0.01(-6.60%)
Jul 25, 2018 0.0979 0.1000 0.0970 0.1000 55,500 +0.00(+3.09%)
Jul 24, 2018 0.0800 0.0970 0.0800 0.0970 30,000 +0.01(+7.90%)
Jul 23, 2018 0.0726 0.0899 0.0700 0.0899 47,736 -0.01(-10.10%)
Jul 20, 2018 0.0900 0.1000 0.0700 0.1000 115,010 +0.01(+11.11%)
Jul 19, 2018 0.0700 0.0899 0.0700 0.0900 50,699 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.11%)
Jul 17, 2018 0.0581 0.0899 0.0581 0.0899 98,899 +0.04(+78.02%)
Jul 16, 2018 0.0720 0.0720 0.0505 0.0505 78,240 -0.01(-15.83%)
Jul 13, 2018 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-16.67%)
Jul 12, 2018 0.0600 0.0720 0.0560 0.0720 130,208 +0.00(+2.86%)
Jul 11, 2018 0.0700 0.0700 0.0700 0.0700 52,970 -0.01(-12.50%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 -0.04(-31.04%)
Jul 06, 2018 0.0901 0.1160 0.0900 0.1160 22,200 -0.00(-3.32%)
Jul 05, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.01%)
Jun 27, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.18%)
Jun 26, 2018 0.1200 0.1000 0.1200 113,352 +0.02(+20.00%)
Jun 25, 2018 0.1006 0.1006 0.0900 0.1000 21,226 -0.05(-33.33%)
Jun 22, 2018 0.1197 0.1500 0.1197 0.1500 34,640 +0.03(+24.90%)
Jun 21, 2018 0.1145 0.1470 0.1145 0.1201 35,000 +0.01(+4.43%)
Jun 20, 2018 0.1095 0.1890 0.1000 0.1150 234,114 +0.01(+15.00%)
Jun 19, 2018 0.0750 0.1245 0.0749 0.1000 114,200 +0.05(+96.08%)
Jun 18, 2018 0.0800 0.0800 0.0510 0.0510 101,613 -0.03(-40.00%)
Jun 15, 2018 0.0900 0.0900 0.0850 0 -0.00(-5.56%)
Jun 13, 2018 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Jun 11, 2018 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Jun 07, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 06, 2018 0.0900 0.0900 0.0800 0.0800 11,000 -0.02(-20.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 01, 2018 0.0910 0.1200 0.0750 0.1000 100,217 +0.01(+9.89%)
May 31, 2018 0.0874 0.0910 0.0874 0.0910 3,000 +0.04(+78.08%)
May 30, 2018 0.0511 0.0511 0.0511 0.0511 30,000 +0.00(+0.00%)
May 25, 2018 0.0511 0.0511 0.0511 0 -0.01(-14.83%)
May 22, 2018 0.0600 0.0600 0.0600 0 -0.00(-1.80%)
May 21, 2018 0.0611 0.0611 0.0611 0.0611 1,900 -0.00(-0.16%)
May 17, 2018 0.0612 0.0612 0.0612 0 -0.01(-18.40%)
May 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
May 08, 2018 0.0740 0.0740 0.0740 0.0740 49,260 +0.02(+34.55%)
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.