LifeQuest World Corporation Recent Share Price (USX:LQWC)

USX:LQWC - LifeQuest World Corp LifeQuest World Corporation
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 May 2006	USD	0.13	0.13	0.11	0.13	78	+0.02 (+18.18%)	2,496
29 May 2006	USD	0.11	0.11	0.11	0.11	66	0.0 (0.0%)	0
26 May 2006	USD	0.11	0.11	0.11	0.11	66	+0.01 (+10%)	1,832
25 May 2006	USD	0.1	0.1	0.1	0.1	60	-0.02 (-16.67%)	1,666
24 May 2006	USD	0.15	0.15	0.11	0.12	72	+0.01 (+9.09%)	10,166
23 May 2006	USD	0.25	0.25	0.11	0.11	66	-42 (-38.89%)	15,000
23 May 2006	1-for-6 split
22 May 2006	USD	0.033	0.04	0.03	0.03	108	-0.005 (-14.29%)	264,300
19 May 2006	USD	0.05	0.05	0.033	0.035	126	-0.015 (-30%)	322,800
18 May 2006	USD	0.05	0.05	0.05	0.05	180	+0.009 (+22.25%)	17,600
17 May 2006	USD	0.0499	0.05	0.035	0.0409	147.24	+0.001 (+1.74%)	127,330
16 May 2006	USD	0.06	0.07	0.0401	0.0402	144.72	-0.02 (-33.00%)	421,900
15 May 2006	USD	0.09	0.09	0.05	0.06	216	-0.02 (-25%)	113,500
12 May 2006	USD	0.06	0.09	0.06	0.08	288	+0.02 (+33.33%)	46,611
11 May 2006	USD	0.08	0.08	0.055	0.06	216	-0.045 (-42.86%)	327,900
10 May 2006	USD	0.105	0.105	0.105	0.105	378	+0.015 (+16.67%)	700
9 May 2006	USD	0.15	0.15	0.085	0.09	324	-0.071 (-44.10%)	97,100
8 May 2006	USD	0.14	0.161	0.14	0.161	579.6	+0.011 (+7.33%)	42,500
5 May 2006	USD	0.141	0.15	0.12	0.15	540	0.0 (0.0%)	40,000
4 May 2006	USD	0.035	0.15	0.035	0.15	540	-0.05 (-25%)	917,000
3 May 2006	USD	0.2	0.2	0.2	0.2	720	0.0 (0.0%)	0
2 May 2006	USD	0.2	0.2	0.2	0.2	720	0.0 (0.0%)	35,000
1 May 2006	USD	0.2	0.2	0.19	0.2	720	0.0 (0.0%)	22,400
28 Apr 2006	USD	0.2	0.2	0.2	0.2	720	+0.01 (+5.26%)	2,000
27 Apr 2006	USD	0.19	0.19	0.19	0.19	684	0.0 (0.0%)	0
26 Apr 2006	USD	0.2	0.2	0.19	0.19	684	+0.005 (+2.70%)	10,000
25 Apr 2006	USD	0.185	0.185	0.185	0.185	666	-0.035 (-15.91%)	3,000
24 Apr 2006	USD	0.22	0.22	0.22	0.22	792	0.0 (0.0%)	0
21 Apr 2006	USD	0.18	0.22	0.18	0.22	792	+0.04 (+22.22%)	19,415
20 Apr 2006	USD	0.2	0.2	0.1701	0.18	648	-0.05 (-21.74%)	32,000
19 Apr 2006	USD	0.23	0.23	0.23	0.23	828	0.0 (0.0%)	0

Unicorn Response |