OTC Markets OTCPK - Delayed Quote USD

Logan Energy Corp. (LOECF)

0.4900

0.0000

(0.00%)

As of 12:11:35 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.4944	0.4944	0.4900	0.4900	0.4900	50,000
Jan 29, 2025	0.4944	0.4944	0.4944	0.4944	0.4944	20,000
Jan 28, 2025	0.4900	0.4933	0.4900	0.4900	0.4900	11,500
Jan 27, 2025	0.4886	0.4886	0.4824	0.4824	0.4824	1,500
Jan 24, 2025	0.4962	0.4962	0.4962	0.4962	0.4962	-
Jan 23, 2025	0.4962	0.4962	0.4962	0.4962	0.4962	152
Jan 22, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	15,000
Jan 21, 2025	0.5005	0.5005	0.5000	0.5000	0.5000	10,575
Jan 17, 2025	0.5055	0.5055	0.5055	0.5055	0.5055	5,021
Jan 16, 2025	0.5052	0.5052	0.5052	0.5052	0.5052	-
Jan 15, 2025	0.5060	0.5060	0.5011	0.5052	0.5052	54,196
Jan 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
Jan 13, 2025	0.5074	0.5074	0.5074	0.5074	0.5074	4,500
Jan 10, 2025	0.4941	0.4941	0.4941	0.4941	0.4941	300
Jan 8, 2025	0.4909	0.4970	0.4909	0.4937	0.4937	3,924
Jan 7, 2025	0.5100	0.5100	0.4965	0.4996	0.4996	5,300
Jan 6, 2025	0.4991	0.5050	0.4927	0.5050	0.5050	29,200
Jan 3, 2025	0.5000	0.5000	0.4950	0.5000	0.5000	33,000
Jan 2, 2025	0.4885	0.5020	0.4602	0.5020	0.5020	48,020
Dec 31, 2024	0.4870	0.5102	0.4816	0.4816	0.4816	39,000
Dec 30, 2024	0.4900	0.4900	0.4850	0.4877	0.4877	24,800
Dec 27, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,250
Dec 24, 2024	0.5061	0.5061	0.5061	0.5061	0.5061	-
Dec 23, 2024	0.4975	0.5392	0.4906	0.5061	0.5061	18,711
Dec 20, 2024	0.4729	0.4810	0.4710	0.4810	0.4810	156,000
Dec 19, 2024	0.4841	0.4900	0.4750	0.4750	0.4750	29,701
Dec 18, 2024	0.5000	0.5023	0.4910	0.4910	0.4910	118,296
Dec 17, 2024	0.4860	0.4915	0.4850	0.4875	0.4875	63,625
Dec 16, 2024	0.5034	0.5050	0.4919	0.4919	0.4919	19,100
Dec 13, 2024	0.4870	0.5039	0.4870	0.5039	0.5039	153,000
Dec 12, 2024	0.5000	0.5010	0.4870	0.4870	0.4870	180,500
Dec 11, 2024	0.5110	0.5110	0.5000	0.5000	0.5000	11,800
Dec 10, 2024	0.5400	0.5400	0.5030	0.5050	0.5050	109,646
Dec 9, 2024	0.5320	0.5400	0.5085	0.5300	0.5300	243,215
Dec 6, 2024	0.5345	0.5345	0.5250	0.5297	0.5297	7,400
Dec 5, 2024	0.5300	0.5640	0.5300	0.5372	0.5372	52,869
Dec 4, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	28,850
Dec 3, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	6,500
Dec 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Nov 27, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	16,000
Nov 26, 2024	0.5690	0.5690	0.5690	0.5690	0.5690	5,305
Nov 25, 2024	0.5600	0.5600	0.5576	0.5590	0.5590	12,849
Nov 22, 2024	0.5786	0.5786	0.5759	0.5759	0.5759	3,800
Nov 21, 2024	0.5729	0.5800	0.5716	0.5800	0.5800	19,500
Nov 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	6,561
Nov 19, 2024	0.5586	0.5600	0.5533	0.5585	0.5585	30,265
Nov 18, 2024	0.5555	0.5575	0.5555	0.5556	0.5556	26,500
Nov 15, 2024	0.5679	0.5808	0.5616	0.5625	0.5625	33,450
Nov 14, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	25,500
Nov 13, 2024	0.5400	0.5420	0.5400	0.5420	0.5420	40,200
Nov 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	100
Nov 8, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	21,000
Nov 7, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	-
Nov 6, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	15,050
Nov 5, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	-
Nov 4, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	1,492
Nov 1, 2024	0.5468	0.5500	0.5468	0.5500	0.5500	22,500
Oct 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	40,029
Oct 30, 2024	0.5475	0.5475	0.5444	0.5444	0.5444	900
Oct 29, 2024	0.5548	0.5550	0.5475	0.5475	0.5475	34,500
Oct 28, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 25, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 24, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 23, 2024	0.5515	0.5515	0.5420	0.5420	0.5420	136,819
Oct 22, 2024	0.5525	0.5525	0.5500	0.5525	0.5525	44,515
Oct 21, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	69,500
Oct 18, 2024	0.5600	0.5600	0.5585	0.5585	0.5585	11,174
Oct 17, 2024	0.5900	0.5900	0.5653	0.5653	0.5653	6,775
Oct 16, 2024	0.5863	0.5863	0.5738	0.5817	0.5817	13,650
Oct 15, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	40,625
Oct 14, 2024	0.5990	0.6125	0.5990	0.6125	0.6125	1,500
Oct 11, 2024	0.6006	0.6006	0.6006	0.6006	0.6006	2,000
Oct 10, 2024	0.5900	0.5900	0.5822	0.5822	0.5822	10,200
Oct 9, 2024	0.6000	0.6019	0.5900	0.5900	0.5900	5,611
Oct 8, 2024	0.6100	0.6100	0.5859	0.5859	0.5859	6,718
Oct 7, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	2,040
Oct 4, 2024	0.6000	0.6000	0.5943	0.5943	0.5943	17,245
Oct 3, 2024	0.5910	0.6000	0.5910	0.5960	0.5960	35,500
Oct 2, 2024	0.5836	0.6000	0.5836	0.6000	0.6000	8,919
Oct 1, 2024	0.6112	0.6112	0.5850	0.6000	0.6000	17,300
Sep 30, 2024	0.5700	0.6200	0.5700	0.5700	0.5700	20,000
Sep 27, 2024	0.5700	0.6000	0.5600	0.5700	0.5700	117,000
Sep 26, 2024	0.6250	0.6250	0.5425	0.6000	0.6000	82,486
Sep 25, 2024	0.5900	0.5900	0.5880	0.5880	0.5880	6,719
Sep 24, 2024	0.6298	0.6716	0.6000	0.6000	0.6000	20,500
Sep 23, 2024	0.6298	0.6298	0.6298	0.6298	0.6298	100
Sep 20, 2024	0.6068	0.6068	0.6068	0.6068	0.6068	1,980
Sep 19, 2024	0.6063	0.6063	0.6063	0.6063	0.6063	-
Sep 18, 2024	0.6000	0.6063	0.6000	0.6063	0.6063	674
Sep 17, 2024	0.5836	0.5836	0.5800	0.5800	0.5800	2,000
Sep 16, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 13, 2024	0.5917	0.6000	0.5850	0.5850	0.5850	26,920
Sep 12, 2024	0.5739	0.5739	0.5623	0.5623	0.5623	25,354
Sep 11, 2024	0.5200	0.5551	0.5200	0.5460	0.5460	308,915
Sep 10, 2024	0.5800	0.5800	0.5524	0.5524	0.5524	41,846
Sep 9, 2024	0.6100	0.6100	0.5841	0.5900	0.5900	20,285
Sep 6, 2024	0.6101	0.6101	0.6100	0.6100	0.6100	240,215
Sep 5, 2024	0.6398	0.6398	0.6398	0.6398	0.6398	-
Sep 4, 2024	0.6398	0.6398	0.6398	0.6398	0.6398	-
Sep 3, 2024	0.6200	0.6398	0.6200	0.6398	0.6398	8,374
Aug 30, 2024	0.6483	0.6483	0.6300	0.6300	0.6300	62,200
Aug 29, 2024	0.6449	0.6450	0.6431	0.6450	0.6450	8,900
Aug 28, 2024	0.6461	0.6461	0.6461	0.6461	0.6461	356
Aug 27, 2024	0.6600	0.6700	0.6448	0.6450	0.6450	8,857
Aug 26, 2024	0.6650	0.6800	0.6600	0.6600	0.6600	97,438
Aug 23, 2024	0.6681	0.6725	0.6600	0.6722	0.6722	57,512
Aug 22, 2024	0.6600	0.6776	0.6600	0.6654	0.6654	11,000
Aug 21, 2024	0.6529	0.6573	0.6529	0.6573	0.6573	2,150
Aug 20, 2024	0.6550	0.6809	0.6534	0.6542	0.6542	36,097
Aug 19, 2024	0.6680	0.6680	0.6562	0.6633	0.6633	62,000
Aug 16, 2024	0.7150	0.7150	0.6680	0.6680	0.6680	1,638
Aug 15, 2024	0.6648	0.6750	0.6538	0.6575	0.6575	16,000
Aug 14, 2024	0.6800	0.6800	0.6571	0.6743	0.6743	35,850
Aug 13, 2024	0.6573	0.6900	0.6573	0.6800	0.6800	82,900
Aug 12, 2024	0.6341	0.6341	0.6300	0.6300	0.6300	15,615
Aug 9, 2024	0.5975	0.6101	0.5975	0.6101	0.6101	15,500
Aug 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	250
Aug 7, 2024	0.6048	0.6048	0.6048	0.6048	0.6048	25,000
Aug 6, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Aug 5, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Aug 2, 2024	0.5944	0.5997	0.5920	0.5920	0.5920	23,432
Aug 1, 2024	0.6215	0.6215	0.6175	0.6175	0.6175	15,000
Jul 31, 2024	0.6012	0.6012	0.6012	0.6012	0.6012	-
Jul 30, 2024	0.6012	0.6012	0.6012	0.6012	0.6012	417
Jul 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Jul 26, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	-
Jul 25, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	-
Jul 24, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	-
Jul 23, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	4,072
Jul 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 17, 2024	0.6759	0.6930	0.6400	0.6400	0.6400	2,170
Jul 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,500
Jul 15, 2024	0.6403	0.6403	0.6403	0.6403	0.6403	1,015
Jul 12, 2024	0.6449	0.6449	0.6449	0.6449	0.6449	275
Jul 11, 2024	0.6305	0.6305	0.6305	0.6305	0.6305	900
Jul 10, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 9, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 8, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 5, 2024	0.6549	0.6729	0.6549	0.6729	0.6729	241
Jul 3, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	720
Jul 1, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 28, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 27, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 26, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	2,214
Jun 25, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	26,386
Jun 24, 2024	0.6097	0.6097	0.6097	0.6097	0.6097	-
Jun 21, 2024	0.6097	0.6097	0.6097	0.6097	0.6097	-
Jun 20, 2024	0.6097	0.6097	0.6097	0.6097	0.6097	2,000
Jun 18, 2024	0.6022	0.6022	0.6022	0.6022	0.6022	-
Jun 17, 2024	0.6022	0.6022	0.6022	0.6022	0.6022	-
Jun 14, 2024	0.5133	0.6022	0.5133	0.6022	0.6022	3,000
Jun 13, 2024	0.5730	0.6482	0.5730	0.6120	0.6120	8,468
Jun 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	327
Jun 10, 2024	0.6128	0.6399	0.6128	0.6399	0.6399	900
Jun 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Jun 5, 2024	0.6175	0.6175	0.6175	0.6175	0.6175	-
Jun 4, 2024	0.6175	0.6175	0.6175	0.6175	0.6175	5,000
Jun 3, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
May 31, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	1,487
May 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 29, 2024	0.6500	0.6644	0.6500	0.6500	0.6500	3,360
May 28, 2024	0.6385	0.6385	0.6385	0.6385	0.6385	2,010
May 24, 2024	0.6184	0.6328	0.6184	0.6328	0.6328	70,700
May 23, 2024	0.5331	0.6500	0.5331	0.6282	0.6282	11,000
May 22, 2024	0.6265	0.6500	0.6265	0.6292	0.6292	13,307
May 21, 2024	0.6300	0.6325	0.6253	0.6253	0.6253	173,881
May 20, 2024	0.6195	0.6195	0.6195	0.6195	0.6195	-
May 17, 2024	0.6195	0.6195	0.6195	0.6195	0.6195	-
May 16, 2024	0.6300	0.6375	0.6195	0.6195	0.6195	8,450
May 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	16,500
May 13, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	2,100
May 10, 2024	0.5973	0.6400	0.5698	0.6276	0.6276	7,380
May 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	375
May 8, 2024	0.6425	0.6425	0.6425	0.6425	0.6425	-
May 7, 2024	0.6425	0.6425	0.6425	0.6425	0.6425	2,500
May 6, 2024	0.6410	0.6471	0.6315	0.6471	0.6471	835
May 3, 2024	0.6192	0.6192	0.6192	0.6192	0.6192	-
May 2, 2024	0.6327	0.6327	0.6192	0.6192	0.6192	100,487
May 1, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Apr 30, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Apr 29, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Apr 26, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	5,000
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Apr 24, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 23, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 22, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 19, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 18, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	200
Apr 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Apr 16, 2024	0.6892	0.6892	0.6892	0.6892	0.6892	-
Apr 15, 2024	0.6900	0.6900	0.6892	0.6892	0.6892	23,000
Apr 12, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	7,800
Apr 11, 2024	0.6718	0.6718	0.6718	0.6718	0.6718	32,350
Apr 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 9, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	48,352
Apr 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 5, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	26,500
Apr 4, 2024	0.7000	0.7077	0.7000	0.7077	0.7077	19,486
Apr 3, 2024	0.6738	0.6900	0.6668	0.6900	0.6900	7,414
Apr 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 27, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	7,800
Mar 26, 2024	0.6499	0.7000	0.6463	0.6500	0.6500	106,629
Mar 25, 2024	0.6200	0.6206	0.6200	0.6206	0.6206	55,600
Mar 22, 2024	0.6121	0.6121	0.6121	0.6121	0.6121	750
Mar 21, 2024	0.6101	0.6200	0.6101	0.6200	0.6200	14,000
Mar 20, 2024	0.6607	0.7042	0.6100	0.6100	0.6100	7,320
Mar 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	105,500
Mar 18, 2024	0.5900	0.5900	0.5750	0.5900	0.5900	31,500
Mar 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	20,700
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Mar 8, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 7, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	9,845
Mar 6, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,230
Mar 5, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 4, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,000
Mar 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Feb 28, 2024	0.6231	0.6231	0.6231	0.6231	0.6231	-
Feb 27, 2024	0.6379	0.6379	0.6000	0.6231	0.6231	61,000
Feb 26, 2024	0.6490	0.6490	0.5101	0.5101	0.5101	6,100
Feb 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,025
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 7, 2024	0.6302	0.6302	0.6302	0.6302	0.6302	100,000
Feb 6, 2024	0.5311	0.5311	0.5311	0.5311	0.5311	-
Feb 5, 2024	0.5311	0.5311	0.5311	0.5311	0.5311	400
Feb 2, 2024	0.6432	0.6432	0.6432	0.6432	0.6432	5,000
Feb 1, 2024	0.6336	0.6336	0.6336	0.6336	0.6336	600
Jan 31, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	-
Jan 30, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	-

RAX.MU Range Resources Corp

36.03

0.00%

PIFYF Pine Cliff Energy Ltd.

0.6220

+1.97%

LOU.V Lucero Energy Corp.

0.4400

0.00%

LCX.V Lycos Energy Inc.

2.4800

0.00%

CEI.V Coelacanth Energy Inc.

0.8400

+2.44%

PRQ.TO Petrus Resources Ltd.

1.3500

+0.75%

TRMLF Tourmaline Oil Corp.

47.52

+1.47%

GTE Gran Tierra Energy Inc.

5.75

+0.52%

JOY.TO Journey Energy Inc.

2.1600

-0.92%

GTE.TO Gran Tierra Energy Inc.

8.29

-0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Logan Energy Corp. (LOECF)

Related Tickers