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 )

0.8000 +0.0200 (+2.56%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.8100 0.8200 0.7800 0.7822 20,493 -0.02(-2.23%)
May 28, 2024 0.8131 0.8131 0.7900 0.8000 4,049 -0.02(-2.44%)
May 24, 2024 0.8010 0.8249 0.7813 0.8200 35,763 +0.01(+1.23%)
May 23, 2024 0.7900 0.8325 0.7900 0.8100 9,478 +0.02(+2.53%)
May 22, 2024 0.7800 0.8600 0.7800 0.7900 10,217 -0.02(-2.47%)
May 21, 2024 0.8212 0.8238 0.7772 0.8100 30,520 -0.00(-0.23%)
May 20, 2024 0.8000 0.8707 0.8000 0.8119 53,678 -0.02(-2.18%)
May 17, 2024 0.8500 0.8500 0.7910 0.8300 5,202 +0.02(+2.42%)
May 16, 2024 0.8300 0.8599 0.7770 0.8104 16,664 +0.03(+3.24%)
May 15, 2024 0.8100 0.8750 0.7400 0.7850 90,325 -0.02(-2.46%)
May 14, 2024 0.8195 0.8300 0.7337 0.8048 40,238 +0.01(+1.81%)
May 13, 2024 0.7539 0.8200 0.7500 0.7905 30,322 +0.05(+6.68%)
May 10, 2024 0.8150 0.8395 0.7410 0.7410 34,206 -0.08(-9.63%)
May 09, 2024 0.8399 0.8399 0.8200 0.8200 3,222 -0.01(-0.61%)
May 08, 2024 0.8489 0.8490 0.7800 0.8250 7,169 +0.02(+2.74%)
May 07, 2024 0.8010 0.8490 0.7911 0.8030 26,574 +0.00(+0.25%)
May 06, 2024 0.8200 0.8441 0.7644 0.8010 19,827 -0.03(-3.49%)
May 03, 2024 0.8088 0.8450 0.8088 0.8300 10,204 +0.02(+2.63%)
May 02, 2024 0.7900 0.8500 0.7800 0.8087 11,785 +0.01(+1.72%)
May 01, 2024 0.8200 0.8499 0.7901 0.7950 15,846 -0.02(-3.05%)
Apr 30, 2024 0.7800 0.8489 0.7818 0.8200 9,026 +0.01(+1.45%)
Apr 29, 2024 0.8100 0.8382 0.7950 0.8083 19,190 -0.00(-0.42%)
Apr 26, 2024 0.8524 0.8701 0.7800 0.8117 36,553 -0.08(-8.80%)
Apr 25, 2024 0.8300 0.9394 0.8300 0.8900 26,887 +0.06(+6.70%)
Apr 24, 2024 0.8500 0.8799 0.8200 0.8341 16,323 -0.03(-3.57%)
Apr 23, 2024 0.8800 0.8800 0.8401 0.8650 15,989 +0.03(+2.98%)
Apr 22, 2024 0.8798 0.8800 0.8301 0.8400 17,225 -0.04(-4.53%)
Apr 19, 2024 0.8800 0.8800 0.8798 0.8799 4,743 +0.04(+4.75%)
Apr 18, 2024 0.8600 0.8600 0.8400 0.8400 7,262 +0.01(+1.20%)
Apr 17, 2024 0.8498 0.8800 0.8300 0.8300 11,536 -0.02(-2.39%)
Apr 16, 2024 0.8600 0.8700 0.8300 0.8503 9,787 -0.03(-3.41%)
Apr 15, 2024 0.9190 0.9201 0.8601 0.8803 29,010 -0.02(-2.74%)
Apr 12, 2024 0.8999 0.9100 0.8800 0.9051 15,551 +0.03(+3.71%)
Apr 11, 2024 0.9400 0.9588 0.8100 0.8727 78,171 -0.08(-8.10%)
Apr 10, 2024 0.9800 0.9800 0.9400 0.9496 32,253 -0.03(-3.10%)
Apr 09, 2024 0.9865 0.9865 0.9800 0.9800 26,956 -0.01(-0.62%)
Apr 08, 2024 0.9900 1.000 0.9815 0.9861 12,874 +0.00(+0.41%)
Apr 05, 2024 0.9900 1.000 0.9800 0.9821 39,857 -0.03(-2.76%)
Apr 04, 2024 0.9800 1.015 0.9800 1.010 34,506 +0.03(+3.06%)
Apr 03, 2024 0.9800 1.000 0.9800 0.9800 43,003 -0.01(-1.39%)
Apr 02, 2024 0.9900 1.015 0.9800 0.9938 17,802 -0.00(-0.12%)
Apr 01, 2024 0.9800 1.020 0.9800 0.9950 29,991 -0.01(-0.50%)
Mar 28, 2024 1.050 1.050 0.9800 1.000 23,109 +0.00(+0.01%)
Mar 27, 2024 1.000 1.000 0.9700 0.9999 20,667 -0.00(-0.01%)
Mar 26, 2024 0.9800 1.020 0.9733 1.000 64,455 -0.01(-0.99%)
Mar 25, 2024 1.040 1.045 1.000 1.010 47,833 -0.04(-3.81%)
Mar 22, 2024 1.060 1.090 1.040 1.050 12,903 -0.03(-2.78%)
Mar 21, 2024 1.020 1.080 1.020 1.080 9,165 +0.04(+3.85%)
Mar 20, 2024 1.050 1.050 1.010 1.040 16,147 -0.02(-1.89%)
Mar 19, 2024 1.090 1.109 1.040 1.060 32,592 -0.02(-1.85%)
Mar 18, 2024 1.100 1.190 1.050 1.080 73,668 -0.04(-3.57%)
Mar 15, 2024 1.140 1.200 1.110 1.120 102,536 -0.02(-1.75%)
Mar 14, 2024 1.140 1.160 1.100 1.140 14,486 +0.02(+1.79%)
Mar 13, 2024 1.150 1.150 1.100 1.120 18,617 -0.02(-1.75%)
Mar 12, 2024 1.190 1.190 1.107 1.140 25,465 -0.05(-4.20%)
Mar 11, 2024 1.130 1.190 1.110 1.190 118,472 +0.08(+7.21%)
Mar 08, 2024 1.140 1.140 1.090 1.110 25,700 +0.01(+0.91%)
Mar 07, 2024 1.040 1.100 1.020 1.100 36,887 +0.06(+5.77%)
Mar 06, 2024 1.040 1.040 1.010 1.040 22,208 -0.01(-0.95%)
Mar 05, 2024 1.090 1.090 1.030 1.050 26,077 -0.03(-2.78%)
Mar 04, 2024 1.090 1.120 1.000 1.080 87,640 -0.04(-3.57%)
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.