Yahoo

Mail

Singapore markets closed

Straits Times Index
3,314.14
+8.12(+0.25%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
61,138.15
-3,213.90(-4.99%)
CMC Crypto 200
1,262.42
-47.30(-3.61%)

LifeQuest World Corporation (LQWC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 01:58PM EDT

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.0175	0.0175	0.0165	0.0165	0.0165	400
20 Jun 2024	0.0200	0.0200	0.0182	0.0182	0.0182	62,018
18 Jun 2024	0.0100	0.0190	0.0100	0.0150	0.0150	244,110
17 Jun 2024	0.0130	0.0130	0.0110	0.0130	0.0130	6,200
14 Jun 2024	0.0140	0.0140	0.0140	0.0140	0.0140	14,500
13 Jun 2024	0.0140	0.0140	0.0140	0.0140	0.0140	151
12 Jun 2024	0.0143	0.0143	0.0143	0.0143	0.0143	10,000
11 Jun 2024	0.0146	0.0146	0.0143	0.0143	0.0143	1,000
10 Jun 2024	0.0160	0.0166	0.0143	0.0166	0.0166	4,200
07 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	556
06 Jun 2024	0.0143	0.0171	0.0143	0.0171	0.0171	15,800
05 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
04 Jun 2024	0.0143	0.0143	0.0143	0.0143	0.0143	400
03 Jun 2024	0.0166	0.0166	0.0143	0.0143	0.0143	1,000
31 May 2024	0.0162	0.0162	0.0162	0.0162	0.0162	550
30 May 2024	0.0166	0.0166	0.0143	0.0143	0.0143	3,530
29 May 2024	0.0151	0.0181	0.0143	0.0143	0.0143	2,480
28 May 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
24 May 2024	0.0162	0.0162	0.0162	0.0162	0.0162	100
23 May 2024	0.0182	0.0182	0.0169	0.0169	0.0169	1,600
22 May 2024	0.0143	0.0170	0.0143	0.0170	0.0170	12,450
21 May 2024	0.0240	0.0240	0.0141	0.0192	0.0192	16,350
20 May 2024	0.0121	0.0240	0.0121	0.0240	0.0240	63,198
17 May 2024	0.0189	0.0199	0.0120	0.0179	0.0179	74,151
16 May 2024	0.0170	0.0180	0.0170	0.0180	0.0180	63,367
15 May 2024	0.0180	0.0190	0.0170	0.0170	0.0170	123,151
14 May 2024	0.0160	0.0180	0.0160	0.0180	0.0180	117,704
13 May 2024	0.0160	0.0175	0.0160	0.0160	0.0160	136,030
10 May 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
09 May 2024	0.0175	0.0175	0.0175	0.0175	0.0175	3,400
08 May 2024	0.0175	0.0175	0.0175	0.0175	0.0175	1,714
07 May 2024	0.0160	0.0175	0.0160	0.0175	0.0175	7,923
06 May 2024	0.0161	0.0161	0.0160	0.0161	0.0161	40,723
03 May 2024	0.0178	0.0178	0.0178	0.0178	0.0178	150
02 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 May 2024	0.0162	0.0190	0.0161	0.0190	0.0190	49,188
30 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	269
29 Apr 2024	0.0160	0.0180	0.0160	0.0180	0.0180	2,104
26 Apr 2024	0.0166	0.0199	0.0160	0.0174	0.0174	9,277
25 Apr 2024	0.0191	0.0191	0.0191	0.0191	0.0191	3,685
24 Apr 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
23 Apr 2024	0.0191	0.0191	0.0191	0.0191	0.0191	100
22 Apr 2024	0.0190	0.0208	0.0190	0.0208	0.0208	40,145
19 Apr 2024	0.0162	0.0162	0.0160	0.0160	0.0160	51,080
18 Apr 2024	0.0165	0.0165	0.0162	0.0162	0.0162	42,501
17 Apr 2024	0.0182	0.0182	0.0167	0.0175	0.0175	17,510
16 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	28,011
15 Apr 2024	0.0199	0.0199	0.0166	0.0176	0.0176	16,664
12 Apr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	500
11 Apr 2024	0.0166	0.0168	0.0166	0.0168	0.0168	10,670
10 Apr 2024	0.0181	0.0181	0.0164	0.0164	0.0164	17,700
09 Apr 2024	0.0169	0.0169	0.0165	0.0165	0.0165	2,000
08 Apr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	11,066
05 Apr 2024	0.0164	0.0199	0.0164	0.0181	0.0181	43,151
04 Apr 2024	0.0202	0.0225	0.0162	0.0181	0.0181	84,123
03 Apr 2024	0.0181	0.0181	0.0181	0.0181	0.0181	300
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
01 Apr 2024	0.0180	0.0180	0.0176	0.0180	0.0180	37,960
28 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
27 Mar 2024	0.0160	0.0180	0.0160	0.0160	0.0160	16,540
26 Mar 2024	0.0203	0.0203	0.0180	0.0200	0.0200	12,016
25 Mar 2024	0.0160	0.0212	0.0160	0.0212	0.0212	1,559
22 Mar 2024	0.0170	0.0203	0.0161	0.0185	0.0185	20,600
21 Mar 2024	0.0180	0.0203	0.0180	0.0180	0.0180	10,900
20 Mar 2024	0.0160	0.0203	0.0160	0.0203	0.0203	49,000
19 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	84,200
18 Mar 2024	0.0180	0.0196	0.0180	0.0196	0.0196	21,200
15 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	23,502
13 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30,050
12 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	10,500
11 Mar 2024	0.0200	0.0200	0.0180	0.0180	0.0180	54,000
08 Mar 2024	0.0200	0.0200	0.0180	0.0180	0.0180	7,989
07 Mar 2024	0.0180	0.0190	0.0180	0.0180	0.0180	30,357
06 Mar 2024	0.0190	0.0200	0.0186	0.0200	0.0200	8,029
05 Mar 2024	0.0181	0.0181	0.0181	0.0181	0.0181	5,524
04 Mar 2024	0.0180	0.0238	0.0180	0.0181	0.0181	66,970
01 Mar 2024	0.0180	0.0184	0.0180	0.0180	0.0180	21,099
29 Feb 2024	0.0215	0.0250	0.0181	0.0188	0.0188	74,780
28 Feb 2024	0.0215	0.0215	0.0215	0.0215	0.0215	20,000
27 Feb 2024	0.0240	0.0300	0.0220	0.0240	0.0240	71,950
26 Feb 2024	0.0180	0.0208	0.0180	0.0180	0.0180	31,251
23 Feb 2024	0.0160	0.0172	0.0160	0.0160	0.0160	6,836
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Feb 2024	0.0170	0.0170	0.0164	0.0170	0.0170	13,470
20 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,200
16 Feb 2024	0.0160	0.0200	0.0160	0.0165	0.0165	5,377
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
14 Feb 2024	0.0152	0.0180	0.0152	0.0180	0.0180	2,090
13 Feb 2024	0.0155	0.0155	0.0151	0.0151	0.0151	1,001
12 Feb 2024	0.0120	0.0198	0.0120	0.0198	0.0198	24,300
09 Feb 2024	0.0220	0.0237	0.0100	0.0150	0.0150	267,618
08 Feb 2024	0.0225	0.0225	0.0220	0.0225	0.0225	7,444
07 Feb 2024	0.0187	0.0220	0.0154	0.0220	0.0220	64,099
06 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
05 Feb 2024	0.0154	0.0226	0.0154	0.0222	0.0222	65,751
02 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	133,806
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	179
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
30 Jan 2024	0.0200	0.0240	0.0200	0.0240	0.0240	26,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,314.14+8.12(+0.25%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD61,138.15-3,213.90(-4.99%)

CMC Crypto 2001,262.42-47.30(-3.61%)

LifeQuest World Corporation (LQWC)

Straits Times Index
3,314.14
+8.12(+0.25%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
61,138.15
-3,213.90(-4.99%)

CMC Crypto 200
1,262.42
-47.30(-3.61%)