OTC Markets OTCPK - Delayed Quote USD

Logan Energy Corp. (LOECF)

0.5420

0.0000

(0.00%)

At close: October 24 at 4:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
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 9, 2024	0.6000	0.6019	0.5900	0.5900	0.5900	5,611
Oct 8, 2024	0.6100	0.6100	0.5859	0.5859	0.5859	6,718
Oct 7, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	2,040
Oct 4, 2024	0.6000	0.6000	0.5943	0.5943	0.5943	17,245
Oct 3, 2024	0.5910	0.6000	0.5910	0.5960	0.5960	35,500
Oct 2, 2024	0.5836	0.6000	0.5836	0.6000	0.6000	8,919
Oct 1, 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 9, 2024	0.6100	0.6100	0.5841	0.5900	0.5900	20,285
Sep 6, 2024	0.6101	0.6101	0.6100	0.6100	0.6100	240,215
Sep 5, 2024	0.6398	0.6398	0.6398	0.6398	0.6398	-
Sep 4, 2024	0.6398	0.6398	0.6398	0.6398	0.6398	-
Sep 3, 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 9, 2024	0.5975	0.6101	0.5975	0.6101	0.6101	15,500
Aug 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	250
Aug 7, 2024	0.6048	0.6048	0.6048	0.6048	0.6048	25,000
Aug 6, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Aug 5, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Aug 2, 2024	0.5944	0.5997	0.5920	0.5920	0.5920	23,432
Aug 1, 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 9, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 8, 2024	0.6729	0.6729	0.6729	0.6729	0.6729	-
Jul 5, 2024	0.6549	0.6729	0.6549	0.6729	0.6729	241
Jul 3, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	720
Jul 1, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 28, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 27, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 26, 2024	0.6554	0.6554	0.6554	0.6554	0.6554	2,214
Jun 25, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	26,386
Jun 24, 2024	0.6097	0.6097	0.6097	0.6097	0.6097	-
Jun 21, 2024	0.6097	0.6097	0.6097	0.6097	0.6097	-
Jun 20, 2024	0.6097	0.6097	0.6097	0.6097	0.6097	2,000
Jun 18, 2024	0.6022	0.6022	0.6022	0.6022	0.6022	-
Jun 17, 2024	0.6022	0.6022	0.6022	0.6022	0.6022	-
Jun 14, 2024	0.5133	0.6022	0.5133	0.6022	0.6022	3,000
Jun 13, 2024	0.5730	0.6482	0.5730	0.6120	0.6120	8,468
Jun 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	327
Jun 10, 2024	0.6128	0.6399	0.6128	0.6399	0.6399	900
Jun 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Jun 5, 2024	0.6175	0.6175	0.6175	0.6175	0.6175	-
Jun 4, 2024	0.6175	0.6175	0.6175	0.6175	0.6175	5,000
Jun 3, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
May 31, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	1,487
May 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 29, 2024	0.6500	0.6644	0.6500	0.6500	0.6500	3,360
May 28, 2024	0.6385	0.6385	0.6385	0.6385	0.6385	2,010
May 24, 2024	0.6184	0.6328	0.6184	0.6328	0.6328	70,700
May 23, 2024	0.5331	0.6500	0.5331	0.6282	0.6282	11,000
May 22, 2024	0.6265	0.6500	0.6265	0.6292	0.6292	13,307
May 21, 2024	0.6300	0.6325	0.6253	0.6253	0.6253	173,881
May 20, 2024	0.6195	0.6195	0.6195	0.6195	0.6195	-
May 17, 2024	0.6195	0.6195	0.6195	0.6195	0.6195	-
May 16, 2024	0.6300	0.6375	0.6195	0.6195	0.6195	8,450
May 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	16,500
May 13, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	2,100
May 10, 2024	0.5973	0.6400	0.5698	0.6276	0.6276	7,380
May 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	375
May 8, 2024	0.6425	0.6425	0.6425	0.6425	0.6425	-
May 7, 2024	0.6425	0.6425	0.6425	0.6425	0.6425	2,500
May 6, 2024	0.6410	0.6471	0.6315	0.6471	0.6471	835
May 3, 2024	0.6192	0.6192	0.6192	0.6192	0.6192	-
May 2, 2024	0.6327	0.6327	0.6192	0.6192	0.6192	100,487
May 1, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Apr 30, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Apr 29, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Apr 26, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	5,000
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Apr 24, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 23, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 22, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 19, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Apr 18, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	200
Apr 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Apr 16, 2024	0.6892	0.6892	0.6892	0.6892	0.6892	-
Apr 15, 2024	0.6900	0.6900	0.6892	0.6892	0.6892	23,000
Apr 12, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	7,800
Apr 11, 2024	0.6718	0.6718	0.6718	0.6718	0.6718	32,350
Apr 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 9, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	48,352
Apr 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 5, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	26,500
Apr 4, 2024	0.7000	0.7077	0.7000	0.7077	0.7077	19,486
Apr 3, 2024	0.6738	0.6900	0.6668	0.6900	0.6900	7,414
Apr 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 27, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	7,800
Mar 26, 2024	0.6499	0.7000	0.6463	0.6500	0.6500	106,629
Mar 25, 2024	0.6200	0.6206	0.6200	0.6206	0.6206	55,600
Mar 22, 2024	0.6121	0.6121	0.6121	0.6121	0.6121	750
Mar 21, 2024	0.6101	0.6200	0.6101	0.6200	0.6200	14,000
Mar 20, 2024	0.6607	0.7042	0.6100	0.6100	0.6100	7,320
Mar 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	105,500
Mar 18, 2024	0.5900	0.5900	0.5750	0.5900	0.5900	31,500
Mar 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	20,700
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Mar 8, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 7, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	9,845
Mar 6, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,230
Mar 5, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 4, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,000
Mar 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Feb 28, 2024	0.6231	0.6231	0.6231	0.6231	0.6231	-
Feb 27, 2024	0.6379	0.6379	0.6000	0.6231	0.6231	61,000
Feb 26, 2024	0.6490	0.6490	0.5101	0.5101	0.5101	6,100
Feb 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,025
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 7, 2024	0.6302	0.6302	0.6302	0.6302	0.6302	100,000
Feb 6, 2024	0.5311	0.5311	0.5311	0.5311	0.5311	-
Feb 5, 2024	0.5311	0.5311	0.5311	0.5311	0.5311	400
Feb 2, 2024	0.6432	0.6432	0.6432	0.6432	0.6432	5,000
Feb 1, 2024	0.6336	0.6336	0.6336	0.6336	0.6336	600
Jan 31, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	-
Jan 30, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	-
Jan 29, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	-
Jan 26, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	2,969
Jan 25, 2024	0.6432	0.6525	0.6432	0.6525	0.6525	49,117
Jan 24, 2024	0.5816	0.5816	0.5816	0.5816	0.5816	-
Jan 23, 2024	0.5816	0.5816	0.5816	0.5816	0.5816	-
Jan 22, 2024	0.5884	0.5975	0.5816	0.5816	0.5816	33,700
Jan 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	296
Jan 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 17, 2024	0.5800	0.5900	0.5000	0.5500	0.5500	19,040
Jan 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jan 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jan 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Jan 8, 2024	0.6094	0.6094	0.6094	0.6094	0.6094	-
Jan 5, 2024	0.6094	0.6094	0.6094	0.6094	0.6094	5,319
Jan 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 3, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	314
Jan 2, 2024	0.5811	0.5811	0.5811	0.5811	0.5811	-
Dec 29, 2023	0.6200	0.6200	0.5811	0.5811	0.5811	3,135
Dec 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2023	0.6700	0.6700	0.6000	0.6000	0.6000	7,524
Dec 26, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,008
Dec 22, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Dec 21, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	18,403
Dec 20, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	6,300
Dec 19, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 18, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 15, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 14, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 13, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 12, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 11, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 8, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	-
Dec 7, 2023	0.6377	0.6377	0.6377	0.6377	0.6377	10,000
Dec 6, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,800
Dec 5, 2023	0.6714	0.6714	0.6714	0.6714	0.6714	-
Dec 4, 2023	0.6714	0.6714	0.6714	0.6714	0.6714	-
Dec 1, 2023	0.6714	0.6714	0.6714	0.6714	0.6714	-
Nov 30, 2023	0.6750	0.6750	0.6714	0.6714	0.6714	10,000
Nov 29, 2023	0.6653	0.6653	0.6653	0.6653	0.6653	200
Nov 28, 2023	0.6991	0.6991	0.6991	0.6991	0.6991	-
Nov 27, 2023	0.6991	0.6991	0.6991	0.6991	0.6991	-
Nov 24, 2023	0.6991	0.6991	0.6991	0.6991	0.6991	2,000
Nov 22, 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 21, 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 20, 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 17, 2023	0.6850	0.6850	0.6850	0.6850	0.6850	1,500
Nov 16, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 15, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	9,008
Nov 14, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 13, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 10, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 9, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 8, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	1,959
Nov 7, 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
Nov 6, 2023	0.7250	0.7250	0.7250	0.7250	0.7250	167
Nov 3, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 2, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	6,648
Nov 1, 2023	0.7248	0.7248	0.7248	0.7248	0.7248	-
Oct 31, 2023	0.7248	0.7248	0.7248	0.7248	0.7248	-
Oct 30, 2023	0.7248	0.7248	0.7248	0.7248	0.7248	-
Oct 27, 2023	0.7248	0.7248	0.7248	0.7248	0.7248	-
Oct 26, 2023	0.7248	0.7248	0.7248	0.7248	0.7248	-
Oct 25, 2023	0.7248	0.7248	0.7248	0.7248	0.7248	-

DALXF Spartan Delta Corp.

2.5500

+3.66%

PIFYF Pine Cliff Energy Ltd.

0.6900

0.00%

AETUF ARC Resources Ltd.

17.07

+0.95%

JRNGF Journey Energy Inc.

1.6500

+0.61%

PTHRF Pantheon Resources Plc

0.2150

-0.42%

CEI.V Coelacanth Energy Inc.

0.7600

+1.33%

SDE.TO Spartan Delta Corp.

3.5600

+4.71%

MEGEF MEG Energy Corp.

18.52

+0.33%

PTALF PetroTal Corp.

0.4800

+3.23%

SOIL.TO Saturn Oil & Gas Inc.

2.3000

+0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Logan Energy Corp. (LOECF)

Related Tickers