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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 2.060 2.180 1.720 2.050 741,560 +0.03(+1.49%)
Nov 21, 2024 2.190 2.420 2.000 2.020 441,076 -0.11(-5.16%)
Nov 20, 2024 2.360 2.360 2.010 2.130 312,295 -0.36(-14.46%)
Nov 19, 2024 2.030 2.950 1.920 2.490 1,667,049 +2.40(+2825.97%)
Nov 18, 2024 0.1030 0.1030 0.0831 0.0851 13,916,434 -0.02(-15.15%)
Nov 15, 2024 0.1442 0.1442 0.0717 0.1003 30,979,212 -0.06(-37.86%)
Nov 14, 2024 0.1348 0.1635 0.1220 0.1614 30,281,348 +0.02(+15.29%)
Nov 13, 2024 0.1497 0.1595 0.1220 0.1400 37,139,348 -0.04(-21.57%)
Nov 12, 2024 0.2141 0.2800 0.1720 0.1785 547,601,856 +0.05(+34.21%)
Nov 11, 2024 0.1324 0.1390 0.1234 0.1330 9,319,516 +0.01(+8.48%)
Nov 08, 2024 0.1129 0.1302 0.1005 0.1226 11,368,079 +0.01(+4.79%)
Nov 07, 2024 0.1080 0.1450 0.1080 0.1170 58,338,136 +0.02(+19.39%)
Nov 06, 2024 0.1024 0.1060 0.0950 0.0980 3,832,751 -0.00(-4.30%)
Nov 05, 2024 0.0997 0.1098 0.0964 0.1024 5,353,689 +0.01(+10.11%)
Nov 04, 2024 0.0971 0.1044 0.0910 0.0930 5,864,931 -0.01(-6.06%)
Nov 01, 2024 0.1073 0.1111 0.0951 0.0990 9,501,563 -0.01(-7.65%)
Oct 31, 2024 0.1242 0.1253 0.1054 0.1072 8,307,177 -0.02(-18.73%)
Oct 30, 2024 0.1227 0.1371 0.1160 0.1319 29,783,046 +0.02(+14.00%)
Oct 29, 2024 0.1200 0.1240 0.1140 0.1157 16,464,981 +0.00(+0.00%)
Oct 28, 2024 0.1007 0.1238 0.1007 0.1157 18,444,468 +0.01(+10.82%)
Oct 25, 2024 0.1094 0.1223 0.1015 0.1044 12,082,622 +0.00(+0.68%)
Oct 24, 2024 0.1100 0.1150 0.0980 0.1037 14,244,354 -0.01(-11.67%)
Oct 23, 2024 0.1100 0.1568 0.1005 0.1174 71,044,472 +0.01(+10.44%)
Oct 22, 2024 0.0948 0.1100 0.0901 0.1063 19,912,420 +0.00(+2.71%)
Oct 21, 2024 0.1131 0.1500 0.1030 0.1035 236,399,440 +0.02(+19.10%)
Oct 18, 2024 0.0838 0.0910 0.0816 0.0869 8,137,180 +0.00(+2.60%)
Oct 17, 2024 0.0890 0.0890 0.0816 0.0847 4,294,686 -0.00(-0.82%)
Oct 16, 2024 0.0838 0.0950 0.0772 0.0854 15,375,575 -0.01(-7.87%)
Oct 15, 2024 0.0785 0.0950 0.0785 0.0927 21,095,480 +0.01(+15.30%)
Oct 14, 2024 0.0800 0.0870 0.0770 0.0804 11,149,968 -0.00(-5.30%)
Oct 11, 2024 0.0868 0.0920 0.0840 0.0849 13,814,710 -0.00(-2.19%)
Oct 10, 2024 0.1007 0.1009 0.0829 0.0868 13,781,942 -0.01(-14.48%)
Oct 09, 2024 0.1100 0.1100 0.0980 0.1015 11,782,759 -0.01(-10.26%)
Oct 08, 2024 0.1218 0.1220 0.1121 0.1131 13,877,369 -0.02(-17.02%)
Oct 07, 2024 0.1705 0.1844 0.1243 0.1363 192,815,968 +0.02(+21.37%)
Oct 04, 2024 0.1300 0.1310 0.1110 0.1123 5,662,440 -0.02(-17.06%)
Oct 03, 2024 0.1200 0.1448 0.1200 0.1354 12,161,945 +0.02(+13.59%)
Oct 02, 2024 0.1400 0.1405 0.1186 0.1192 2,324,828 -0.02(-15.76%)
Oct 01, 2024 0.1590 0.1616 0.1373 0.1415 2,388,864 -0.01(-8.65%)
Sep 30, 2024 0.1720 0.1745 0.1517 0.1549 972,046 -0.01(-8.34%)
Sep 27, 2024 0.1750 0.1750 0.1682 0.1690 854,651 -0.00(-1.74%)
Sep 26, 2024 0.1719 0.1769 0.1700 0.1720 1,077,600 +0.00(+1.24%)
Sep 25, 2024 0.1659 0.1800 0.1602 0.1699 3,413,519 +0.01(+4.49%)
Sep 24, 2024 0.1551 0.1680 0.1540 0.1626 2,171,380 +0.01(+5.52%)
Sep 23, 2024 0.1566 0.1590 0.1525 0.1541 694,219 -0.00(-2.47%)
Sep 20, 2024 0.1616 0.1641 0.1550 0.1580 623,790 -0.00(-1.25%)
Sep 19, 2024 0.1700 0.1700 0.1562 0.1600 900,629 -0.00(-1.23%)
Sep 18, 2024 0.1588 0.1650 0.1553 0.1620 915,983 +0.00(+2.27%)
Sep 17, 2024 0.1600 0.1650 0.1542 0.1584 1,177,897 -0.01(-3.41%)
Sep 16, 2024 0.1648 0.1690 0.1640 0.1640 842,663 -0.00(-0.55%)
Sep 13, 2024 0.1700 0.1730 0.1606 0.1649 1,958,600 -0.01(-4.52%)
Sep 12, 2024 0.1720 0.1850 0.1660 0.1727 4,635,561 +0.00(+0.76%)
Sep 11, 2024 0.1742 0.1805 0.1663 0.1714 1,549,301 +0.01(+3.25%)
Sep 10, 2024 0.1697 0.1735 0.1651 0.1660 894,335 -0.01(-3.60%)
Sep 09, 2024 0.1616 0.1825 0.1616 0.1722 1,667,247 +0.01(+4.94%)
Sep 06, 2024 0.1655 0.1743 0.1611 0.1641 4,206,582 -0.01(-7.96%)
Sep 05, 2024 0.1876 0.1900 0.1700 0.1783 7,350,929 -0.03(-14.24%)
Sep 04, 2024 0.2450 0.3050 0.1820 0.2079 99,672,744 +0.01(+2.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.