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 (%)
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%)
Jun 01, 2017 0.0700 0.0800 0.0650 0.0800 102,634 +0.01(+14.61%)
May 31, 2017 0.0600 0.0698 0.0600 0.0698 71,000 +0.01(+26.91%)
May 26, 2017 0.0550 0.0550 0.0550 0 -0.03(-38.89%)
May 24, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 8,500 -0.02(-22.22%)
May 22, 2017 0.0990 0.0990 0.0900 0.0900 20,360 -0.01(-10.00%)
May 19, 2017 0.1000 0.1000 0.1000 0.1000 8,200 +0.00(+0.00%)
May 18, 2017 0.1000 0.1000 0.0900 0.1000 69,808 -0.01(-9.09%)
May 17, 2017 0.1100 0.1200 0.1100 0.1100 19,800 -0.01(-8.33%)
May 16, 2017 0.0900 0.1200 0.0900 0.1200 6,300 +0.02(+20.00%)
May 15, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
May 12, 2017 0.0777 0.1250 0.0700 0.1200 77,458 +0.04(+50.00%)
May 11, 2017 0.0673 0.0800 0.0673 0.0800 113,150 +0.01(+16.11%)
May 10, 2017 0.0600 0.0689 0.0600 0.0689 45,000 +0.03(+59.49%)
May 03, 2017 0.0432 0.0432 0.0432 0 -0.02(-33.54%)
May 02, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 28, 2017 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Apr 27, 2017 0.0700 0.0700 0.0610 0.0610 10,000 +0.00(+1.67%)
Apr 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0600 0.0600 0.0600 105,000 +0.00(+0.00%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 42,100 +0.01(+10.91%)
Apr 20, 2017 0.0541 0.0541 0.0541 0.0541 400 -0.02(-22.71%)
Apr 18, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 17, 2017 0.0800 0.0880 0.0600 0.0600 18,100 -0.04(-40.00%)
Apr 13, 2017 0.0500 0.1000 0.0500 0.1000 68,900 +0.05(+100.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0.0500 9,100 -0.02(-28.57%)
Apr 07, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 06, 2017 0.0500 0.0500 0.0500 0.0500 19,000 -0.00(-9.09%)
Apr 05, 2017 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Mar 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 29, 2017 0.0600 0.0600 0.0600 0.0600 800 +0.00(+0.00%)
Mar 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 20, 2017 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 16, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
Mar 15, 2017 0.0603 0.0603 0.0400 0.0601 65,000 -0.00(-0.33%)
Mar 13, 2017 0.0603 0.0603 0.0603 0 -0.02(-20.12%)
Mar 10, 2017 0.0800 0.0800 0.0755 0.0755 13,825 -0.02(-24.51%)
Mar 09, 2017 0.1000 0.1000 0.1000 0.1000 14,100 -0.02(-16.18%)
Mar 08, 2017 0.1188 0.1193 0.1188 0.1193 10,000 +0.02(+19.30%)
Mar 07, 2017 0.1188 0.1193 0.1000 0.1000 15,000 +0.01(+17.65%)
Mar 03, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 17,850 -0.01(-12.50%)
Feb 28, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 27, 2017 0.1046 0.1046 0.1000 0.1000 9,000 +0.00(+4.54%)
Feb 24, 2017 0.1005 0.1005 0.0957 0.0957 22,303 -0.01(-11.19%)
Feb 23, 2017 0.1077 0.1077 0.1077 0.1077 3,000 -0.03(-21.33%)
Feb 22, 2017 0.1369 0.1369 0.1369 0.1369 1,000 +0.01(+7.80%)
Feb 17, 2017 0.1270 0.1270 0.1270 25 +0.03(+27.00%)
Feb 16, 2017 0.1100 0.1100 0.1000 0.1000 26,500 -0.01(-9.09%)
Feb 15, 2017 0.1180 0.1180 0.1100 0.1100 35,625 +0.01(+8.06%)
Feb 14, 2017 0.1205 0.1205 0.0801 0.1018 31,900 -0.03(-21.69%)
Feb 13, 2017 0.1500 0.1500 0.1300 0.1300 20,600 -0.03(-18.70%)
Feb 10, 2017 0.1245 0.1599 0.1200 0.1599 35,100 +0.02(+18.44%)
Feb 08, 2017 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Feb 06, 2017 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Feb 03, 2017 0.1450 0.1450 0.1350 0.1350 8,900 -0.02(-15.62%)
Feb 01, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jan 31, 2017 0.1900 0.1900 0.1900 0.1900 50,086 +0.02(+11.76%)
Jan 30, 2017 0.2000 0.2000 0.1700 0.1700 27,652 -0.03(-15.00%)
Jan 27, 2017 0.1350 0.2000 0.1350 0.2000 33,575 +0.07(+48.15%)
Jan 26, 2017 0.1240 0.1350 0.1240 0.1350 7,400 +0.03(+24.85%)
Jan 25, 2017 0.0925 0.1081 0.0801 0.1081 33,600 +0.01(+8.13%)
Jan 24, 2017 0.0935 0.1000 0.0717 0.1000 42,800 -0.01(-9.09%)
Jan 23, 2017 0.1203 0.1280 0.1100 0.1100 36,000 -0.01(-8.33%)
Jan 20, 2017 0.1211 0.1211 0.1199 0.1200 25,100 -0.01(-7.69%)
Jan 19, 2017 0.1400 0.1400 0.1300 0.1300 19,500 +0.00(+0.00%)
Jan 18, 2017 0.1299 0.1300 0.1299 0.1300 44,400 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1490 0.1300 0.1300 47,650 -0.01(-7.14%)
Jan 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-3.87%)
Jan 12, 2017 0.1800 0.1800 0.1456 0.1456 6,150 -0.00(-2.91%)
Jan 11, 2017 0.2000 0.2050 0.1498 0.1500 103,500 -0.08(-33.33%)
Jan 10, 2017 0.1400 0.2250 0.1400 0.2250 7,300 +0.10(+74.42%)
Jan 09, 2017 0.1199 0.1290 0.1111 0.1290 49,700 -0.01(-7.19%)
Jan 06, 2017 0.1390 0.1390 0.1250 0.1390 13,584 -0.01(-3.67%)
Jan 05, 2017 0.1480 0.1480 0.1110 0.1443 114,550 -0.01(-3.80%)
Jan 04, 2017 0.1500 0.1500 0.1500 0.1500 3,146 +0.00(+0.00%)
Jan 03, 2017 0.1745 0.1745 0.1198 0.1500 110,669 -0.04(-22.58%)
Dec 30, 2016 0.1937 0.1937 0.1937 0 +0.04(+24.92%)
Dec 29, 2016 0.1900 0.1900 0.1551 0.1551 59,500 -0.04(-19.10%)
Dec 28, 2016 0.1560 0.2400 0.1560 0.1917 12,624 -0.01(-4.14%)
Dec 27, 2016 0.2000 0.2000 0.1780 0.2000 43,000 +0.00(+0.00%)
Dec 23, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 22, 2016 0.1960 0.1999 0.1588 0.1900 24,550 -0.01(-5.00%)
Dec 21, 2016 0.2300 0.2400 0.2000 0.2000 81,650 -0.02(-9.09%)
Dec 20, 2016 0.1900 0.2200 0.1900 0.2200 13,753 +0.04(+23.40%)
Dec 19, 2016 0.1810 0.1810 0.1783 0.1783 50,000 -0.00(-0.96%)
Dec 16, 2016 0.1600 0.1970 0.1600 0.1800 23,998 +0.02(+15.38%)
Dec 15, 2016 0.2000 0.2000 0.1560 0.1560 11,600 -0.04(-22.00%)
Dec 13, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 12, 2016 0.2000 0.2200 0.2000 0.2000 5,102 +0.01(+3.36%)
Dec 09, 2016 0.1500 0.1935 0.1477 0.1935 34,134 +0.04(+29.00%)
Dec 08, 2016 0.1500 0.1600 0.1477 0.1500 108,700 +0.02(+11.94%)
Dec 07, 2016 0.1250 0.1340 0.1250 0.1340 14,000 +0.02(+16.52%)
Dec 06, 2016 0.0810 0.1150 0.0800 0.1150 118,300 -0.02(-14.50%)
Dec 05, 2016 0.1339 0.1345 0.0825 0.1345 41,750 -0.02(-10.33%)
Dec 02, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.03(+25.00%)
Dec 01, 2016 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
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%)
Sep 08, 2016 0.0400 0.0600 0.0400 0.0600 8,000 -0.03(-29.41%)
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.