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 (%)
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%)
May 02, 2018 0.0550 0.0550 0.0550 0 -0.02(-26.57%)
Apr 30, 2018 0.0749 0.0749 0.0749 0 +0.01(+13.48%)
Apr 26, 2018 0.0660 0.0660 0.0660 0 -0.02(-23.61%)
Apr 24, 2018 0.0864 0.0864 0.0864 0 +0.00(+0.82%)
Apr 18, 2018 0.0857 0.0857 0.0857 0 +0.00(+3.02%)
Apr 17, 2018 0.0832 0.0832 0.0832 0.0832 2,500 +0.02(+22.28%)
Apr 16, 2018 0.0680 0.0680 0.0680 0.0680 2,307 -0.00(-2.81%)
Apr 11, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Apr 10, 2018 0.0700 0.0995 0.0660 0.0660 21,000 +0.00(+3.95%)
Apr 09, 2018 0.0651 0.0651 0.0635 0.0635 15,000 -0.01(-9.30%)
Apr 06, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 05, 2018 0.0690 0.0700 0.0690 0.0700 41,000 +0.00(+0.00%)
Apr 04, 2018 0.0700 0.0700 0.0690 0.0700 12,000 +0.00(+0.00%)
Apr 03, 2018 0.0600 0.0700 0.0600 0.0700 10,160 +0.00(+0.00%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 27, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 26, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Mar 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 20, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 16, 2018 0.0700 0.0700 0.0700 0 -0.03(-28.57%)
Mar 15, 2018 0.0970 0.0980 0.0970 0.0980 5,200 +0.02(+22.50%)
Mar 14, 2018 0.0800 0.0980 0.0795 0.0800 87,700 -0.02(-20.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 09, 2018 0.0950 0.1025 0.0900 0.0900 77,154 +0.01(+13.21%)
Mar 08, 2018 0.0630 0.0795 0.0629 0.0795 125,370 +0.02(+26.39%)
Mar 02, 2018 0.0629 0.0629 0.0629 0 +0.00(+0.00%)
Feb 27, 2018 0.0629 0.0629 0.0629 0 +0.01(+25.93%)
Feb 26, 2018 0.0500 0.0500 0.0500 0.0500 10,500 -0.01(-16.47%)
Feb 23, 2018 0.0598 0.0598 0.0598 0.0598 14,841 +0.01(+24.32%)
Feb 22, 2018 0.0483 0.0599 0.0481 42,300 -0.01(-19.70%)
Feb 21, 2018 0.0600 0.0600 0.0599 0.0599 20,000 -0.00(-4.77%)
Feb 20, 2018 0.0629 0.0629 0.0629 0.0629 35,000 +0.00(+0.32%)
Feb 16, 2018 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Feb 14, 2018 0.0627 0.0627 0.0627 0 +0.01(+25.40%)
Feb 12, 2018 0.0500 0.0500 0.0500 0 -0.01(-20.51%)
Feb 05, 2018 0.0629 0.0629 0.0629 0 +0.00(+0.64%)
Feb 02, 2018 0.0625 0.0625 0.0625 0.0625 5,000 -0.00(-3.70%)
Jan 31, 2018 0.0649 0.0649 0.0649 0 +0.00(+8.17%)
Jan 30, 2018 0.0599 0.0600 0.0599 0.0600 10,000 +0.00(+3.09%)
Jan 29, 2018 0.0582 0.0582 0.0582 0.0582 3,000 +0.00(+0.34%)
Jan 26, 2018 0.0580 0.0580 0.0580 0.0580 18,760 -0.00(-3.33%)
Jan 25, 2018 0.0601 0.0601 0.0600 0.0600 40,000 -0.00(-0.17%)
Jan 24, 2018 0.0601 0.0601 0.0601 0.0601 50,000 +0.00(+0.17%)
Jan 23, 2018 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+4.35%)
Jan 22, 2018 0.0575 0.0575 0.0575 0.0575 5,000 +0.01(+15.00%)
Jan 19, 2018 0.0593 0.0593 0.0500 0.0500 75,000 -0.00(-8.44%)
Jan 18, 2018 0.0496 0.0612 0.0496 0.0546 67,100 +0.01(+10.32%)
Jan 17, 2018 0.0496 0.0496 0.0495 0.0495 7,000 -0.00(-4.07%)
Jan 16, 2018 0.0516 0.0516 0.0516 0.0516 30,000 -0.01(-12.56%)
Jan 12, 2018 0.0590 0.0590 0.0590 0 +0.01(+13.92%)
Jan 10, 2018 0.0518 0.0518 0.0518 0 -0.01(-12.49%)
Jan 04, 2018 0.0592 0.0592 0.0592 0 -0.00(-1.35%)
Jan 03, 2018 0.0700 0.0700 0.0600 0.0600 50,000 +0.00(+8.28%)
Jan 02, 2018 0.0554 0.0554 0.0554 0.0554 5,000 +0.00(+6.56%)
Dec 29, 2017 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Dec 28, 2017 0.0650 0.0700 0.0520 0.0520 74,000 -0.03(-35.00%)
Dec 27, 2017 0.0700 0.0800 0.0700 0.0800 26,000 +0.01(+23.08%)
Dec 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-10.96%)
Dec 20, 2017 0.0730 0.0730 0.0730 0.0730 400 +0.00(+4.29%)
Dec 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Dec 14, 2017 0.0663 0.0663 0.0663 0.0663 10,000 -0.00(-5.29%)
Dec 13, 2017 0.0663 0.0700 0.0663 0.0700 14,000 +0.00(+0.00%)
Dec 12, 2017 0.0730 0.0730 0.0696 0.0700 57,450 +0.00(+5.58%)
Dec 11, 2017 0.0663 0.0663 0.0663 0.0663 15,427 +0.00(+0.30%)
Dec 08, 2017 0.0661 0.0661 0.0661 0.0661 1,000 -0.04(-37.05%)
Nov 20, 2017 0.1050 0.1050 0.1050 0 +0.04(+59.09%)
Nov 13, 2017 0.0660 0.0660 0.0660 0 -0.03(-34.07%)
Nov 06, 2017 0.1001 0.1001 0.1001 0 -0.03(-23.00%)
Nov 03, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.03(+25.66%)
Oct 30, 2017 0.1035 0.1035 0.1035 0 -0.00(-0.53%)
Oct 26, 2017 0.1040 0.1040 0.1040 0 -0.01(-5.45%)
Oct 25, 2017 0.1100 0.1300 0.1100 0.1100 10,711 -0.02(-15.38%)
Oct 23, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 20, 2017 0.1249 0.1450 0.1249 0.1300 81,603 +0.01(+8.33%)
Oct 19, 2017 0.1050 0.1200 0.1050 0.1200 50,000 +0.02(+21.08%)
Oct 18, 2017 0.1050 0.1050 0.0991 0.0991 11,300 -0.03(-20.71%)
Oct 16, 2017 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 33,000 -0.00(-2.44%)
Oct 11, 2017 0.1025 0.1025 0.1025 0 +0.01(+13.89%)
Oct 10, 2017 0.0900 0.0900 0.0900 0.0900 10,565 -0.01(-12.11%)
Oct 06, 2017 0.1024 0.1024 0.1024 0 +0.00(+2.40%)
Oct 05, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.03(+36.05%)
Oct 04, 2017 0.1097 0.1097 0.0735 0.0735 12,000 -0.04(-36.91%)
Oct 03, 2017 0.1165 0.1250 0.1165 0.1165 46,910 +0.01(+6.32%)
Oct 02, 2017 0.1096 0.1096 0.1096 0.1096 10,000 +0.01(+9.58%)
Sep 29, 2017 0.0923 0.1000 0.0923 0.1000 59,180 +0.01(+17.65%)
Sep 28, 2017 0.0850 0.0850 0.0850 0.0850 7,500 +0.02(+23.92%)
Sep 25, 2017 0.0686 0.0686 0.0686 0 -0.03(-31.41%)
Sep 15, 2017 0.1000 0.1000 0.1000 0 +0.03(+53.61%)
Sep 13, 2017 0.0651 0.0651 0.0651 0 -0.00(-7.00%)
Sep 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 08, 2017 0.0700 0.0700 0.0700 0.0700 4,600 +0.01(+7.69%)
Sep 06, 2017 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 01, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2017 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+6.18%)
Aug 30, 2017 0.0850 0.0850 0.0700 0.0753 40,000 -0.02(-24.65%)
Aug 25, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.0900 0.0900 0 +0.02(+24.91%)
Aug 17, 2017 0.0900 0.0900 0.0721 0.0721 20,000 -0.02(-19.94%)
Aug 16, 2017 0.0600 0.0929 0.0501 0.0900 137,727 +0.04(+73.08%)
Aug 14, 2017 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Aug 09, 2017 0.0520 0.0520 0.0520 0 -0.02(-25.50%)
Aug 04, 2017 0.0698 0.0698 0.0698 0 -0.01(-12.75%)
Aug 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2017 0.0800 0.0800 0.0800 0.0800 13,500 +0.00(+0.00%)
Jul 31, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+14.29%)
Jul 28, 2017 0.0600 0.0700 0.0600 0.0700 193,000 +0.01(+16.67%)
Jul 27, 2017 0.0547 0.0689 0.0500 0.0600 276,700 +0.00(+3.45%)
Jul 26, 2017 0.0550 0.0580 0.0550 0.0580 50,000 +0.00(+1.13%)
Jul 25, 2017 0.0711 0.0722 0.0547 0.0573 153,440 -0.03(-36.28%)
Jul 24, 2017 0.0900 0.0900 0.0800 0.0900 116,900 +0.00(+0.00%)
Jul 21, 2017 0.0800 0.0900 0.0800 0.0900 14,900 +0.00(+0.00%)
Jul 20, 2017 0.0810 0.0900 0.0810 0.0900 30,012 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 84,000 -0.01(-5.26%)
Jul 17, 2017 0.1000 0.1000 0.0850 0.0950 59,800 -0.01(-5.00%)
Jul 14, 2017 0.0900 0.1000 0.0877 0.1000 105,800 +0.02(+25.00%)
Jul 13, 2017 0.0872 0.0872 0.0700 0.0800 172,000 -0.01(-8.49%)
Jul 12, 2017 0.0620 0.0900 0.0620 0.0874 437,752 +0.02(+34.49%)
Jul 11, 2017 0.0616 0.0650 0.0616 0.0650 14,150 +0.00(+0.00%)
Jul 10, 2017 0.0650 0.0650 0.0650 0.0650 2,307 +0.00(+0.00%)
Jul 07, 2017 0.0677 0.0700 0.0500 0.0650 69,100 -0.00(-7.01%)
Jul 06, 2017 0.0700 0.0700 0.0650 0.0699 60,236 -0.01(-6.80%)
Jul 03, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jun 30, 2017 0.0600 0.0600 0.0590 0.0600 37,000 +0.00(+0.00%)
Jun 28, 2017 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 27, 2017 0.0550 0.0550 0.0450 0.0450 65,450 -0.01(-23.08%)
Jun 26, 2017 0.0500 0.0585 0.0500 0.0585 22,550 +0.01(+24.65%)
Jun 22, 2017 0.0469 0.0469 0.0469 0 +0.01(+15.88%)
Jun 20, 2017 0.0405 0.0405 0.0405 0 -0.01(-15.14%)
Jun 19, 2017 0.0477 0.0477 0.0477 0.0477 19,260 +0.00(+6.05%)
Jun 16, 2017 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+12.50%)
Jun 15, 2017 0.0400 0.0400 0.0400 0.0400 50,000 -0.03(-40.30%)
Jun 13, 2017 0.0670 0.0670 0.0670 0 +0.02(+45.18%)
Jun 09, 2017 0.0461 0.0461 0.0461 0 -0.01(-20.43%)
Jun 08, 2017 0.0580 0.0580 0.0580 0.0580 1,200 +0.01(+13.73%)
Jun 07, 2017 0.0550 0.0550 0.0510 0.0510 78,611 -0.00(-7.27%)
Jun 06, 2017 0.0550 0.0550 0.0550 0.0550 110 -0.00(-8.33%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-4.31%)
Jun 02, 2017 0.0700 0.0700 0.0627 0.0627 107,600 -0.02(-21.62%)
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.