Advertisement
U.S. markets closed

Logan Energy Corp. (LOECF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
0.57590.0000 (0.00%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20240.57860.57860.57590.57590.57593,800
Nov 21, 20240.57290.58000.57160.58000.580019,500
Nov 20, 20240.56000.56000.56000.56000.56006,561
Nov 19, 20240.55860.56000.55330.55850.558530,265
Nov 18, 20240.55550.55750.55550.55560.555626,500
Nov 15, 20240.56790.58080.56160.56250.562533,450
Nov 14, 20240.55000.56000.55000.56000.560025,500
Nov 13, 20240.54000.54200.54000.54200.542040,200
Nov 12, 20240.54500.54500.54500.54500.5450-
Nov 11, 20240.54500.54500.54500.54500.5450100
Nov 08, 20240.55000.55000.55000.55000.550021,000
Nov 07, 20240.53900.53900.53900.53900.5390-
Nov 06, 20240.53900.53900.53900.53900.539015,050
Nov 05, 20240.53650.53650.53650.53650.5365-
Nov 04, 20240.53650.53650.53650.53650.53651,492
Nov 01, 20240.54680.55000.54680.55000.550022,500
Oct 31, 20240.54000.54000.54000.54000.540040,029
Oct 30, 20240.54750.54750.54440.54440.5444900
Oct 29, 20240.55480.55500.54750.54750.547534,500
Oct 28, 20240.54200.54200.54200.54200.5420-
Oct 25, 20240.54200.54200.54200.54200.5420-
Oct 24, 20240.54200.54200.54200.54200.5420-
Oct 23, 20240.55150.55150.54200.54200.5420136,819
Oct 22, 20240.55250.55250.55000.55250.552544,515
Oct 21, 20240.56000.56000.55000.55000.550069,500
Oct 18, 20240.56000.56000.55850.55850.558511,174
Oct 17, 20240.59000.59000.56530.56530.56536,775
Oct 16, 20240.58630.58630.57380.58170.581713,650
Oct 15, 20240.62000.62000.60000.60000.600040,625
Oct 14, 20240.59900.61250.59900.61250.61251,500
Oct 11, 20240.60060.60060.60060.60060.60062,000
Oct 10, 20240.59000.59000.58220.58220.582210,200
Oct 09, 20240.60000.60190.59000.59000.59005,611
Oct 08, 20240.61000.61000.58590.58590.58596,718
Oct 07, 20240.60500.60500.60500.60500.60502,040
Oct 04, 20240.60000.60000.59430.59430.594317,245
Oct 03, 20240.59100.60000.59100.59600.596035,500
Oct 02, 20240.58360.60000.58360.60000.60008,919
Oct 01, 20240.61120.61120.58500.60000.600017,300
Sep 30, 20240.57000.62000.57000.57000.570020,000
Sep 27, 20240.57000.60000.56000.57000.5700117,000
Sep 26, 20240.62500.62500.54250.60000.600082,486
Sep 25, 20240.59000.59000.58800.58800.58806,719
Sep 24, 20240.62980.67160.60000.60000.600020,500
Sep 23, 20240.62980.62980.62980.62980.6298100
Sep 20, 20240.60680.60680.60680.60680.60681,980
Sep 19, 20240.60630.60630.60630.60630.6063-
Sep 18, 20240.60000.60630.60000.60630.6063674
Sep 17, 20240.58360.58360.58000.58000.58002,000
Sep 16, 20240.58500.58500.58500.58500.5850-
Sep 13, 20240.59170.60000.58500.58500.585026,920
Sep 12, 20240.57390.57390.56230.56230.562325,354
Sep 11, 20240.52000.55510.52000.54600.5460308,915
Sep 10, 20240.58000.58000.55240.55240.552441,846
Sep 09, 20240.61000.61000.58410.59000.590020,285
Sep 06, 20240.61010.61010.61000.61000.6100240,215
Sep 05, 20240.63980.63980.63980.63980.6398-
Sep 04, 20240.63980.63980.63980.63980.6398-
Sep 03, 20240.62000.63980.62000.63980.63988,374
Aug 30, 20240.64830.64830.63000.63000.630062,200
Aug 29, 20240.64490.64500.64310.64500.64508,900
Aug 28, 20240.64610.64610.64610.64610.6461356
Aug 27, 20240.66000.67000.64480.64500.64508,857
Aug 26, 20240.66500.68000.66000.66000.660097,438
Aug 23, 20240.66810.67250.66000.67220.672257,512
Aug 22, 20240.66000.67760.66000.66540.665411,000
Aug 21, 20240.65290.65730.65290.65730.65732,150
Aug 20, 20240.65500.68090.65340.65420.654236,097
Aug 19, 20240.66800.66800.65620.66330.663362,000
Aug 16, 20240.71500.71500.66800.66800.66801,638
Aug 15, 20240.66480.67500.65380.65750.657516,000
Aug 14, 20240.68000.68000.65710.67430.674335,850
Aug 13, 20240.65730.69000.65730.68000.680082,900
Aug 12, 20240.63410.63410.63000.63000.630015,615
Aug 09, 20240.59750.61010.59750.61010.610115,500
Aug 08, 20240.60000.60000.60000.60000.6000250
Aug 07, 20240.60480.60480.60480.60480.604825,000
Aug 06, 20240.59200.59200.59200.59200.5920-
Aug 05, 20240.59200.59200.59200.59200.5920-
Aug 02, 20240.59440.59970.59200.59200.592023,432
Aug 01, 20240.62150.62150.61750.61750.617515,000
Jul 31, 20240.60120.60120.60120.60120.6012-
Jul 30, 20240.60120.60120.60120.60120.6012417
Jul 29, 20240.65000.65000.65000.65000.65005,000
Jul 26, 20240.67580.67580.67580.67580.6758-
Jul 25, 20240.67580.67580.67580.67580.6758-
Jul 24, 20240.67580.67580.67580.67580.6758-
Jul 23, 20240.67580.67580.67580.67580.67584,072
Jul 22, 20240.64000.64000.64000.64000.6400-
Jul 19, 20240.64000.64000.64000.64000.6400-
Jul 18, 20240.64000.64000.64000.64000.6400-
Jul 17, 20240.67590.69300.64000.64000.64002,170
Jul 16, 20240.65000.65000.65000.65000.65009,500
Jul 15, 20240.64030.64030.64030.64030.64031,015
Jul 12, 20240.64490.64490.64490.64490.6449275
Jul 11, 20240.63050.63050.63050.63050.6305900
Jul 10, 20240.67290.67290.67290.67290.6729-
Jul 09, 20240.67290.67290.67290.67290.6729-
Jul 08, 20240.67290.67290.67290.67290.6729-
Jul 05, 20240.65490.67290.65490.67290.6729241
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...