Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

LogicMark, Inc. - Common Stock (NQ: LGMK )

0.9399 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.9700 0.9700 0.9238 0.9375 35,041 -0.02(-2.34%)
Feb 23, 2024 0.9800 0.9899 0.9500 0.9600 13,498 -0.02(-1.79%)
Feb 22, 2024 1.000 1.000 0.9605 0.9775 32,620 -0.03(-3.21%)
Feb 21, 2024 1.010 1.020 0.9800 1.010 17,436 -0.01(-0.99%)
Feb 20, 2024 1.040 1.040 1.000 1.020 27,148 +0.00(+0.00%)
Feb 16, 2024 0.9900 1.020 0.9801 1.020 90,730 +0.03(+3.03%)
Feb 15, 2024 0.9800 1.015 0.9800 0.9900 18,450 +0.01(+1.02%)
Feb 14, 2024 1.000 1.010 0.9616 0.9800 10,106 -0.02(-2.00%)
Feb 13, 2024 0.9900 1.019 0.9801 1.000 29,349 +0.00(+0.00%)
Feb 12, 2024 1.000 1.020 1.000 1.000 17,762 +0.00(+0.00%)
Feb 09, 2024 0.9600 1.020 0.9600 1.000 43,717 +0.00(+0.24%)
Feb 08, 2024 0.9700 1.000 0.9700 0.9976 21,750 +0.02(+1.80%)
Feb 07, 2024 1.030 1.030 0.9700 0.9800 31,257 -0.05(-4.85%)
Feb 06, 2024 1.060 1.060 1.010 1.030 23,889 -0.01(-0.96%)
Feb 05, 2024 1.030 1.050 0.9900 1.040 19,913 +0.03(+2.96%)
Feb 02, 2024 1.050 1.050 1.000 1.010 29,086 -0.01(-0.98%)
Feb 01, 2024 1.030 1.040 1.020 1.020 5,007 -0.02(-1.91%)
Jan 31, 2024 1.030 1.045 1.000 1.040 12,683 +0.01(+0.97%)
Jan 30, 2024 1.030 1.058 1.020 1.030 20,996 -0.00(-0.19%)
Jan 29, 2024 1.040 1.070 1.020 1.032 22,743 -0.01(-0.77%)
Jan 26, 2024 1.040 1.040 1.020 1.040 6,403 +0.03(+2.87%)
Jan 25, 2024 0.9900 1.050 0.9900 1.011 81,297 +0.02(+2.12%)
Jan 24, 2024 1.020 1.040 0.9900 0.9900 7,862 -0.06(-5.71%)
Jan 23, 2024 1.020 1.050 0.9950 1.050 27,008 +0.04(+3.96%)
Jan 22, 2024 0.9803 1.020 0.9660 1.010 17,479 +0.04(+4.49%)
Jan 19, 2024 1.000 1.000 0.9620 0.9666 7,592 -0.01(-1.38%)
Jan 18, 2024 1.000 1.010 0.9603 0.9801 22,035 +0.00(+0.27%)
Jan 17, 2024 0.9600 0.9800 0.9300 0.9775 59,447 +0.01(+1.39%)
Jan 16, 2024 0.9800 0.9786 0.9300 0.9641 50,974 -0.02(-1.62%)
Jan 12, 2024 0.9600 1.000 0.9600 0.9800 27,671 -0.01(-1.01%)
Jan 11, 2024 1.060 1.060 0.9731 0.9900 80,534 -0.05(-4.81%)
Jan 10, 2024 1.040 1.050 1.000 1.040 93,065 +0.02(+1.96%)
Jan 09, 2024 1.050 1.060 1.000 1.020 41,103 -0.02(-1.92%)
Jan 08, 2024 1.060 1.062 1.000 1.040 90,503 -0.04(-3.70%)
Jan 05, 2024 1.070 1.080 1.030 1.080 32,323 +0.01(+0.93%)
Jan 04, 2024 1.080 1.080 1.040 1.070 16,981 +0.03(+2.88%)
Jan 03, 2024 1.080 1.100 1.020 1.040 35,514 -0.03(-2.80%)
Jan 02, 2024 1.080 1.096 1.020 1.070 111,009 +0.01(+0.94%)
Dec 29, 2023 1.080 1.094 1.050 1.060 162,484 +0.01(+0.95%)
Dec 28, 2023 1.130 1.150 1.035 1.050 199,697 -0.08(-7.08%)
Dec 27, 2023 1.110 1.150 1.100 1.130 114,364 +0.02(+1.80%)
Dec 26, 2023 1.140 1.140 1.080 1.110 145,259 -0.04(-3.48%)
Dec 22, 2023 1.220 1.240 1.120 1.150 110,811 -0.09(-7.26%)
Dec 21, 2023 1.170 1.299 1.130 1.240 582,225 +0.06(+5.08%)
Dec 20, 2023 1.040 1.270 0.9901 1.180 1,103,751 +0.12(+11.32%)
Dec 19, 2023 1.150 1.250 0.9300 1.060 8,700,913 +0.14(+15.33%)
Dec 18, 2023 0.9835 0.9835 0.8500 0.9191 128,201 -0.04(-4.26%)
Dec 15, 2023 1.010 1.020 0.9541 0.9600 64,686 -0.05(-4.95%)
Dec 14, 2023 1.010 1.011 0.9800 1.010 77,061 +0.03(+3.04%)
Dec 13, 2023 1.045 1.060 0.9300 0.9802 144,727 -0.08(-7.53%)
Dec 12, 2023 1.060 1.100 1.020 1.060 47,452 -0.01(-0.93%)
Dec 11, 2023 1.140 1.150 1.010 1.070 243,833 -0.07(-6.14%)
Dec 08, 2023 1.160 1.170 1.060 1.140 96,846 -0.03(-2.56%)
Dec 07, 2023 1.040 1.231 1.010 1.170 520,086 +0.12(+11.31%)
Dec 06, 2023 1.100 1.115 1.000 1.051 101,959 -0.05(-4.45%)
Dec 05, 2023 1.080 1.110 1.000 1.100 123,421 +0.02(+1.85%)
Dec 04, 2023 1.090 1.120 1.040 1.080 106,735 -0.01(-0.92%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.