OTC Markets OTCPK - Delayed Quote USD

LifeQuest World Corporation (LQWC)

0.0086

+0.0009

+(11.43%)

At close: January 22 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0077	0.0086	0.0077	0.0086	0.0086	50,300
Jan 21, 2025	0.0095	0.0095	0.0062	0.0075	0.0075	77,405
Jan 17, 2025	0.0098	0.0098	0.0095	0.0095	0.0095	1,291
Jan 16, 2025	0.0095	0.0100	0.0095	0.0100	0.0100	9,100
Jan 15, 2025	0.0095	0.0100	0.0095	0.0096	0.0096	67,005
Jan 14, 2025	0.0077	0.0094	0.0077	0.0094	0.0094	39,918
Jan 13, 2025	0.0100	0.0100	0.0072	0.0072	0.0072	41,925
Jan 10, 2025	0.0077	0.0078	0.0077	0.0078	0.0078	20,409
Jan 8, 2025	0.0099	0.0100	0.0099	0.0100	0.0100	50,000
Jan 7, 2025	0.0056	0.0100	0.0056	0.0100	0.0100	4,100
Jan 6, 2025	0.0077	0.0088	0.0077	0.0088	0.0088	25,535
Jan 3, 2025	0.0075	0.0075	0.0070	0.0070	0.0070	28,375
Jan 2, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	3,715
Dec 31, 2024	0.0060	0.0075	0.0056	0.0056	0.0056	56,200
Dec 30, 2024	0.0074	0.0084	0.0056	0.0075	0.0075	42,150
Dec 27, 2024	0.0082	0.0089	0.0074	0.0074	0.0074	97,400
Dec 26, 2024	0.0055	0.0070	0.0055	0.0070	0.0070	104,216
Dec 24, 2024	0.0058	0.0064	0.0058	0.0064	0.0064	11,000
Dec 23, 2024	0.0058	0.0061	0.0058	0.0061	0.0061	10,173
Dec 20, 2024	0.0076	0.0080	0.0058	0.0058	0.0058	32,722
Dec 19, 2024	0.0089	0.0089	0.0063	0.0070	0.0070	72,101
Dec 18, 2024	0.0057	0.0070	0.0057	0.0070	0.0070	124,549
Dec 17, 2024	0.0061	0.0063	0.0057	0.0057	0.0057	132,426
Dec 16, 2024	0.0055	0.0065	0.0055	0.0065	0.0065	49,005
Dec 13, 2024	0.0063	0.0063	0.0062	0.0062	0.0062	2,080
Dec 12, 2024	0.0067	0.0067	0.0066	0.0066	0.0066	18,002
Dec 11, 2024	0.0062	0.0070	0.0062	0.0070	0.0070	22,185
Dec 10, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	500
Dec 9, 2024	0.0062	0.0070	0.0062	0.0062	0.0062	87,855
Dec 6, 2024	0.0068	0.0072	0.0068	0.0072	0.0072	14,334
Dec 5, 2024	0.0068	0.0074	0.0068	0.0068	0.0068	6,500
Dec 4, 2024	0.0068	0.0079	0.0068	0.0079	0.0079	913
Dec 3, 2024	0.0068	0.0086	0.0068	0.0068	0.0068	17,730
Dec 2, 2024	0.0063	0.0092	0.0063	0.0092	0.0092	17,000
Nov 29, 2024	0.0092	0.0092	0.0064	0.0064	0.0064	40,844
Nov 27, 2024	0.0076	0.0092	0.0076	0.0091	0.0091	93,130
Nov 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	200
Nov 25, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	280
Nov 22, 2024	0.0073	0.0073	0.0069	0.0069	0.0069	1,600
Nov 21, 2024	0.0062	0.0085	0.0062	0.0085	0.0085	20,900
Nov 20, 2024	0.0087	0.0087	0.0062	0.0065	0.0065	2,700
Nov 19, 2024	0.0063	0.0074	0.0063	0.0074	0.0074	7,500
Nov 18, 2024	0.0065	0.0065	0.0063	0.0063	0.0063	2,234
Nov 15, 2024	0.0072	0.0090	0.0063	0.0063	0.0063	11,863
Nov 14, 2024	0.0092	0.0092	0.0060	0.0062	0.0062	24,000
Nov 13, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	500
Nov 12, 2024	0.0076	0.0088	0.0067	0.0080	0.0080	40,582
Nov 11, 2024	0.0070	0.0096	0.0060	0.0060	0.0060	516,320
Nov 8, 2024	0.0080	0.0125	0.0058	0.0119	0.0119	89,892
Nov 7, 2024	0.0115	0.0121	0.0111	0.0111	0.0111	15,859
Nov 6, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	4,500
Nov 5, 2024	0.0111	0.0199	0.0111	0.0130	0.0130	59,099
Nov 4, 2024	0.0168	0.0168	0.0111	0.0111	0.0111	77,295
Nov 1, 2024	0.0120	0.0180	0.0111	0.0163	0.0163	5,910
Oct 31, 2024	0.0197	0.0197	0.0106	0.0106	0.0106	66,000
Oct 30, 2024	0.0091	0.0199	0.0091	0.0199	0.0199	3,676
Oct 29, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	110
Oct 28, 2024	0.0080	0.0128	0.0080	0.0090	0.0090	5,855
Oct 25, 2024	0.0066	0.0077	0.0066	0.0077	0.0077	11,100
Oct 24, 2024	0.0060	0.0060	0.0055	0.0058	0.0058	22,200
Oct 23, 2024	0.0080	0.0110	0.0056	0.0056	0.0056	226,745
Oct 22, 2024	0.0120	0.0120	0.0071	0.0071	0.0071	11,390
Oct 21, 2024	0.0075	0.0120	0.0062	0.0120	0.0120	59,000
Oct 18, 2024	0.0070	0.0100	0.0070	0.0083	0.0083	43,000
Oct 17, 2024	0.0090	0.0100	0.0079	0.0079	0.0079	53,000
Oct 16, 2024	0.0089	0.0111	0.0089	0.0089	0.0089	96,500
Oct 15, 2024	0.0135	0.0135	0.0094	0.0094	0.0094	2,381
Oct 14, 2024	0.0119	0.0199	0.0086	0.0086	0.0086	55,879
Oct 11, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	452
Oct 10, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Oct 9, 2024	0.0076	0.0139	0.0076	0.0084	0.0084	10,427
Oct 8, 2024	0.0080	0.0200	0.0074	0.0076	0.0076	38,150
Oct 7, 2024	0.0148	0.0148	0.0103	0.0103	0.0103	19,147
Oct 4, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 3, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 2, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 1, 2024	0.0051	0.0092	0.0051	0.0092	0.0092	12,101
Sep 30, 2024	0.0103	0.0151	0.0049	0.0052	0.0052	215,437
Sep 27, 2024	0.0111	0.0152	0.0111	0.0152	0.0152	1,200
Sep 26, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Sep 25, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Sep 24, 2024	0.0111	0.0138	0.0111	0.0116	0.0116	10,563
Sep 23, 2024	0.0111	0.0155	0.0111	0.0155	0.0155	4,175
Sep 20, 2024	0.0111	0.0155	0.0111	0.0155	0.0155	1,301
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Sep 18, 2024	0.0122	0.0198	0.0110	0.0198	0.0198	98,902
Sep 17, 2024	0.0130	0.0130	0.0111	0.0111	0.0111	12,000
Sep 16, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Sep 13, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Sep 12, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	2,600
Sep 11, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	4,000
Sep 10, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	180,636
Sep 9, 2024	0.0120	0.0120	0.0101	0.0101	0.0101	100,487
Sep 6, 2024	0.0135	0.0135	0.0120	0.0120	0.0120	6,700
Sep 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Sep 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	606
Sep 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,500
Aug 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,300
Aug 28, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	5,061
Aug 27, 2024	0.0200	0.0200	0.0120	0.0140	0.0140	140,600
Aug 26, 2024	0.0200	0.0200	0.0176	0.0200	0.0200	2,458
Aug 23, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	2,600
Aug 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 20, 2024	0.0155	0.0155	0.0110	0.0110	0.0110	3,376
Aug 19, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	1,190
Aug 16, 2024	0.0195	0.0195	0.0138	0.0138	0.0138	47,264
Aug 15, 2024	0.0119	0.0155	0.0116	0.0155	0.0155	60,061
Aug 14, 2024	0.0120	0.0122	0.0115	0.0115	0.0115	129,364
Aug 13, 2024	0.0110	0.0127	0.0071	0.0071	0.0071	166,362
Aug 12, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	26,650
Aug 9, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	13,560
Aug 8, 2024	0.0127	0.0127	0.0109	0.0109	0.0109	9,100
Aug 7, 2024	0.0103	0.0110	0.0103	0.0110	0.0110	51,420
Aug 6, 2024	0.0110	0.0127	0.0110	0.0127	0.0127	79,072
Aug 5, 2024	0.0123	0.0128	0.0103	0.0128	0.0128	14,892
Aug 2, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	5,000
Aug 1, 2024	0.0128	0.0128	0.0103	0.0128	0.0128	14,250
Jul 31, 2024	0.0128	0.0154	0.0128	0.0154	0.0154	6,250
Jul 30, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jul 29, 2024	0.0100	0.0118	0.0100	0.0118	0.0118	257,150
Jul 26, 2024	0.0114	0.0114	0.0100	0.0100	0.0100	1,249
Jul 25, 2024	0.0114	0.0114	0.0100	0.0100	0.0100	36,938
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jul 23, 2024	0.0130	0.0130	0.0110	0.0115	0.0115	85,750
Jul 22, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	1,200
Jul 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 18, 2024	0.0130	0.0132	0.0130	0.0130	0.0130	29,000
Jul 17, 2024	0.0154	0.0154	0.0130	0.0130	0.0130	10,833
Jul 16, 2024	0.0130	0.0154	0.0130	0.0154	0.0154	3,220
Jul 15, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	100
Jul 12, 2024	0.0154	0.0154	0.0130	0.0130	0.0130	1,100
Jul 11, 2024	0.0179	0.0179	0.0130	0.0130	0.0130	39,206
Jul 10, 2024	0.0130	0.0154	0.0130	0.0154	0.0154	1,350
Jul 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,015
Jul 8, 2024	0.0179	0.0179	0.0122	0.0122	0.0122	10,720
Jul 5, 2024	0.0139	0.0179	0.0139	0.0179	0.0179	2,180
Jul 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 2, 2024	0.0110	0.0136	0.0110	0.0130	0.0130	31,400
Jul 1, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Jun 28, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Jun 27, 2024	0.0156	0.0156	0.0127	0.0127	0.0127	3,098
Jun 26, 2024	0.0150	0.0165	0.0120	0.0120	0.0120	13,106
Jun 25, 2024	0.0150	0.0175	0.0150	0.0175	0.0175	11,005
Jun 24, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jun 21, 2024	0.0175	0.0175	0.0165	0.0165	0.0165	400
Jun 20, 2024	0.0200	0.0200	0.0182	0.0182	0.0182	62,018
Jun 18, 2024	0.0100	0.0190	0.0100	0.0150	0.0150	244,110
Jun 17, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	6,200
Jun 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	14,500
Jun 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	151
Jun 12, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	10,000
Jun 11, 2024	0.0146	0.0146	0.0143	0.0143	0.0143	1,000
Jun 10, 2024	0.0160	0.0166	0.0143	0.0166	0.0166	4,200
Jun 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	556
Jun 6, 2024	0.0143	0.0171	0.0143	0.0171	0.0171	15,800
Jun 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Jun 4, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	400
Jun 3, 2024	0.0166	0.0166	0.0143	0.0143	0.0143	1,000
May 31, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	550
May 30, 2024	0.0166	0.0166	0.0143	0.0143	0.0143	3,530
May 29, 2024	0.0151	0.0181	0.0143	0.0143	0.0143	2,480
May 28, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
May 24, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	100
May 23, 2024	0.0182	0.0182	0.0169	0.0169	0.0169	1,600
May 22, 2024	0.0143	0.0170	0.0143	0.0170	0.0170	12,450
May 21, 2024	0.0240	0.0240	0.0141	0.0192	0.0192	16,350
May 20, 2024	0.0121	0.0240	0.0121	0.0240	0.0240	63,198
May 17, 2024	0.0189	0.0199	0.0120	0.0179	0.0179	74,151
May 16, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	63,367
May 15, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	123,151
May 14, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	117,704
May 13, 2024	0.0160	0.0175	0.0160	0.0160	0.0160	136,030
May 10, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
May 9, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	3,400
May 8, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	1,714
May 7, 2024	0.0160	0.0175	0.0160	0.0175	0.0175	7,923
May 6, 2024	0.0161	0.0161	0.0160	0.0161	0.0161	40,723
May 3, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	150
May 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 1, 2024	0.0162	0.0190	0.0161	0.0190	0.0190	49,188
Apr 30, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	269
Apr 29, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	2,104
Apr 26, 2024	0.0166	0.0199	0.0160	0.0174	0.0174	9,277
Apr 25, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	3,685
Apr 24, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 23, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	100
Apr 22, 2024	0.0190	0.0208	0.0190	0.0208	0.0208	40,145
Apr 19, 2024	0.0162	0.0162	0.0160	0.0160	0.0160	51,080
Apr 18, 2024	0.0165	0.0165	0.0162	0.0162	0.0162	42,501
Apr 17, 2024	0.0182	0.0182	0.0167	0.0175	0.0175	17,510
Apr 16, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	28,011
Apr 15, 2024	0.0199	0.0199	0.0166	0.0176	0.0176	16,664
Apr 12, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	500
Apr 11, 2024	0.0166	0.0168	0.0166	0.0168	0.0168	10,670
Apr 10, 2024	0.0181	0.0181	0.0164	0.0164	0.0164	17,700
Apr 9, 2024	0.0169	0.0169	0.0165	0.0165	0.0165	2,000
Apr 8, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	11,066
Apr 5, 2024	0.0164	0.0199	0.0164	0.0181	0.0181	43,151
Apr 4, 2024	0.0202	0.0225	0.0162	0.0181	0.0181	84,123
Apr 3, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	300
Apr 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
Apr 1, 2024	0.0180	0.0180	0.0176	0.0180	0.0180	37,960
Mar 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
Mar 27, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	16,540
Mar 26, 2024	0.0203	0.0203	0.0180	0.0200	0.0200	12,016
Mar 25, 2024	0.0160	0.0212	0.0160	0.0212	0.0212	1,559
Mar 22, 2024	0.0170	0.0203	0.0161	0.0185	0.0185	20,600
Mar 21, 2024	0.0180	0.0203	0.0180	0.0180	0.0180	10,900
Mar 20, 2024	0.0160	0.0203	0.0160	0.0203	0.0203	49,000
Mar 19, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	84,200
Mar 18, 2024	0.0180	0.0196	0.0180	0.0196	0.0196	21,200
Mar 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	23,502
Mar 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30,050
Mar 12, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	10,500
Mar 11, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	54,000
Mar 8, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	7,989
Mar 7, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	30,357
Mar 6, 2024	0.0190	0.0200	0.0186	0.0200	0.0200	8,029
Mar 5, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	5,524
Mar 4, 2024	0.0180	0.0238	0.0180	0.0181	0.0181	66,970
Mar 1, 2024	0.0180	0.0184	0.0180	0.0180	0.0180	21,099
Feb 29, 2024	0.0215	0.0250	0.0181	0.0188	0.0188	74,780
Feb 28, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	20,000
Feb 27, 2024	0.0240	0.0300	0.0220	0.0240	0.0240	71,950
Feb 26, 2024	0.0180	0.0208	0.0180	0.0180	0.0180	31,251
Feb 23, 2024	0.0160	0.0172	0.0160	0.0160	0.0160	6,836
Feb 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 21, 2024	0.0170	0.0170	0.0164	0.0170	0.0170	13,470
Feb 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,200
Feb 16, 2024	0.0160	0.0200	0.0160	0.0165	0.0165	5,377
Feb 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Feb 14, 2024	0.0152	0.0180	0.0152	0.0180	0.0180	2,090
Feb 13, 2024	0.0155	0.0155	0.0151	0.0151	0.0151	1,001
Feb 12, 2024	0.0120	0.0198	0.0120	0.0198	0.0198	24,300
Feb 9, 2024	0.0220	0.0237	0.0100	0.0150	0.0150	267,618
Feb 8, 2024	0.0225	0.0225	0.0220	0.0225	0.0225	7,444
Feb 7, 2024	0.0187	0.0220	0.0154	0.0220	0.0220	64,099
Feb 6, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 5, 2024	0.0154	0.0226	0.0154	0.0222	0.0222	65,751
Feb 2, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	133,806
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	179
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
Jan 30, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	26,200
Jan 29, 2024	0.0246	0.0246	0.0200	0.0200	0.0200	3,100
Jan 26, 2024	0.0200	0.0223	0.0200	0.0223	0.0223	23,530
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 24, 2024	0.0200	0.0216	0.0200	0.0216	0.0216	1,400
Jan 23, 2024	0.0200	0.0223	0.0200	0.0212	0.0212	18,134

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LifeQuest World Corporation (LQWC)