Logan Energy Corp. (LOECF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.5759

0.0000

(0.00%)

At close: 03:00PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.5786	0.5786	0.5759	0.5759	0.5759	3,800
Nov 21, 2024	0.5729	0.5800	0.5716	0.5800	0.5800	19,500
Nov 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	6,561
Nov 19, 2024	0.5586	0.5600	0.5533	0.5585	0.5585	30,265
Nov 18, 2024	0.5555	0.5575	0.5555	0.5556	0.5556	26,500
Nov 15, 2024	0.5679	0.5808	0.5616	0.5625	0.5625	33,450
Nov 14, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	25,500
Nov 13, 2024	0.5400	0.5420	0.5400	0.5420	0.5420	40,200
Nov 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	100
Nov 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	21,000
Nov 07, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	-
Nov 06, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	15,050
Nov 05, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	-
Nov 04, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	1,492
Nov 01, 2024	0.5468	0.5500	0.5468	0.5500	0.5500	22,500
Oct 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	40,029
Oct 30, 2024	0.5475	0.5475	0.5444	0.5444	0.5444	900
Oct 29, 2024	0.5548	0.5550	0.5475	0.5475	0.5475	34,500
Oct 28, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 25, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 24, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 23, 2024	0.5515	0.5515	0.5420	0.5420	0.5420	136,819
Oct 22, 2024	0.5525	0.5525	0.5500	0.5525	0.5525	44,515
Oct 21, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	69,500
Oct 18, 2024	0.5600	0.5600	0.5585	0.5585	0.5585	11,174
Oct 17, 2024	0.5900	0.5900	0.5653	0.5653	0.5653	6,775
Oct 16, 2024	0.5863	0.5863	0.5738	0.5817	0.5817	13,650
Oct 15, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	40,625
Oct 14, 2024	0.5990	0.6125	0.5990	0.6125	0.6125	1,500
Oct 11, 2024	0.6006	0.6006	0.6006	0.6006	0.6006	2,000
Oct 10, 2024	0.5900	0.5900	0.5822	0.5822	0.5822	10,200
Oct 09, 2024	0.6000	0.6019	0.5900	0.5900	0.5900	5,611
Oct 08, 2024	0.6100	0.6100	0.5859	0.5859	0.5859	6,718
Oct 07, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	2,040
Oct 04, 2024	0.6000	0.6000	0.5943	0.5943	0.5943	17,245
Oct 03, 2024	0.5910	0.6000	0.5910	0.5960	0.5960	35,500
Oct 02, 2024	0.5836	0.6000	0.5836	0.6000	0.6000	8,919
Oct 01, 2024	0.6112	0.6112	0.5850	0.6000	0.6000	17,300
Sep 30, 2024	0.5700	0.6200	0.5700	0.5700	0.5700	20,000
Sep 27, 2024	0.5700	0.6000	0.5600	0.5700	0.5700	117,000
Sep 26, 2024	0.6250	0.6250	0.5425	0.6000	0.6000	82,486
Sep 25, 2024	0.5900	0.5900	0.5880	0.5880	0.5880	6,719
Sep 24, 2024	0.6298	0.6716	0.6000	0.6000	0.6000	20,500
Sep 23, 2024	0.6298	0.6298	0.6298	0.6298	0.6298	100
Sep 20, 2024	0.6068	0.6068	0.6068	0.6068	0.6068	1,980
Sep 19, 2024	0.6063	0.6063	0.6063	0.6063	0.6063	-
Sep 18, 2024	0.6000	0.6063	0.6000	0.6063	0.6063	674
Sep 17, 2024	0.5836	0.5836	0.5800	0.5800	0.5800	2,000
Sep 16, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 13, 2024	0.5917	0.6000	0.5850	0.5850	0.5850	26,920
Sep 12, 2024	0.5739	0.5739	0.5623	0.5623	0.5623	25,354
Sep 11, 2024	0.5200	0.5551	0.5200	0.5460	0.5460	308,915
Sep 10, 2024	0.5800	0.5800	0.5524	0.5524	0.5524	41,846
Sep 09, 2024	0.6100	0.6100	0.5841	0.5900	0.5900	20,285
Sep 06, 2024	0.6101	0.6101	0.6100	0.6100	0.6100	240,215
Sep 05, 2024	0.6398	0.6398	0.6398	0.6398	0.6398	-
Sep 04, 2024	0.6398	0.6398	0.6398	0.6398	0.6398	-
Sep 03, 2024	0.6200	0.6398	0.6200	0.6398	0.6398	8,374
Aug 30, 2024	0.6483	0.6483	0.6300	0.6300	0.6300	62,200
Aug 29, 2024	0.6449	0.6450	0.6431	0.6450	0.6450	8,900
Aug 28, 2024	0.6461	0.6461	0.6461	0.6461	0.6461	356
Aug 27, 2024	0.6600	0.6700	0.6448	0.6450	0.6450	8,857
Aug 26, 2024	0.6650	0.6800	0.6600	0.6600	0.6600	97,438
Aug 23, 2024	0.6681	0.6725	0.6600	0.6722	0.6722	57,512
Aug 22, 2024	0.6600	0.6776	0.6600	0.6654	0.6654	11,000
Aug 21, 2024	0.6529	0.6573	0.6529	0.6573	0.6573	2,150
Aug 20, 2024	0.6550	0.6809	0.6534	0.6542	0.6542	36,097
Aug 19, 2024	0.6680	0.6680	0.6562	0.6633	0.6633	62,000
Aug 16, 2024	0.7150	0.7150	0.6680	0.6680	0.6680	1,638
Aug 15, 2024	0.6648	0.6750	0.6538	0.6575	0.6575	16,000
Aug 14, 2024	0.6800	0.6800	0.6571	0.6743	0.6743	35,850
Aug 13, 2024	0.6573	0.6900	0.6573	0.6800	0.6800	82,900
Aug 12, 2024	0.6341	0.6341	0.6300	0.6300	0.6300	15,615
Aug 09, 2024	0.5975	0.6101	0.5975	0.6101	0.6101	15,500
Aug 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	250
Aug 07, 2024	0.6048	0.6048	0.6048	0.6048	0.6048	25,000
Aug 06, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Aug 05, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Aug 02, 2024	0.5944	0.5997	0.5920	0.5920	0.5920	23,432
Aug 01, 2024	0.6215	0.6215	0.6175	0.6175	0.6175	15,000
Jul 31, 2024	0.6012	0.6012	0.6012	0.6012	0.6012	-
Jul 30, 2024	0.6012	0.6012	0.6012	0.6012	0.6012	417
Jul 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Jul 26, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	-
Jul 25, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	-
Jul 24, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	-
Jul 23, 2024	0.6758	0.6758	0.6758	0.6758	0.6758	4,072
Jul 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 17, 2024	0.6759	0.6930	0.6400	0.6400	0.6400	2,170
Jul 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,500
Jul 15, 2024	0.6403	0.6403	0.6403	0.6403	0.6403	1,015
Jul 12, 2024	0.6449	0.6449	0.6449	0.6449	0.6449	275
Jul 11, 2024	0.6305	0.6305	0.6305	0.6305	0.6305	900
Jul 10, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 09, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 08, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 05, 2024	0.6549	0.6729	0.6549	0.6729	0.6729	241
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18-0.06(-0.08%)

Gold2,718.20+6.00(+0.22%)

Logan Energy Corp. (LOECF)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
-0.06(-0.08%)

Gold
2,718.20
+6.00(+0.22%)