Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lqwd Technologies Corp (OP: LQWDF )

0.4810 UNCHANGED
Last Price Updated: 3:43 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.3240 0.3240 0.3181 0.3200 1,980 +0.00(+0.82%)
Sep 29, 2021 0.3291 0.3388 0.3174 0.3174 11,612 -0.02(-6.54%)
Sep 28, 2021 0.3400 0.3400 0.3393 0.3396 10,373 -0.00(-0.44%)
Sep 27, 2021 0.3316 0.3411 0.3296 0.3411 7,628 +0.01(+1.79%)
Sep 24, 2021 0.3300 0.3351 0.3300 0.3351 3,060 -0.01(-2.33%)
Sep 23, 2021 0.3433 0.3433 0.3200 0.3431 7,358 +0.01(+3.22%)
Sep 22, 2021 0.2840 0.3324 0.2840 0.3324 2,022 +0.03(+9.34%)
Sep 21, 2021 0.2924 0.3150 0.2924 0.3040 6,600 +0.04(+16.30%)
Sep 20, 2021 0.2653 0.2653 0.2614 0.2614 2,643 -0.05(-15.51%)
Sep 17, 2021 0.3109 0.3125 0.3094 0.3094 1,085 -0.01(-1.75%)
Sep 16, 2021 0.3239 0.3239 0.3149 0.3149 566 -0.01(-3.94%)
Sep 15, 2021 0.3384 0.3478 0.3278 0.3278 52,724 -0.03(-8.94%)
Sep 14, 2021 0.3818 0.3818 0.3570 0.3600 3,762 -0.02(-5.26%)
Sep 13, 2021 0.3885 0.3885 0.3800 0.3800 29,708 +0.00(+0.05%)
Sep 10, 2021 0.3640 0.3970 0.3190 0.3798 16,563 +0.04(+11.77%)
Sep 09, 2021 0.3870 0.3870 0.3398 0.3398 5,349 -0.01(-2.94%)
Sep 08, 2021 0.4195 0.4195 0.3437 0.3501 10,405 -0.07(-16.04%)
Sep 07, 2021 0.4460 0.4640 0.3930 0.4170 68,250 +0.02(+5.44%)
Sep 03, 2021 0.4240 0.4240 0.3955 0.3955 1,696 -0.04(-8.34%)
Sep 02, 2021 0.4262 0.4328 0.4011 0.4315 984 +0.03(+8.55%)
Sep 01, 2021 0.3970 0.3975 0.3887 0.3975 1,231 +0.01(+1.64%)
Aug 31, 2021 0.3950 0.3950 0.3771 0.3911 17,990 +0.00(+0.28%)
Aug 30, 2021 0.3750 0.3909 0.3750 0.3900 4,430 +0.02(+4.50%)
Aug 26, 2021 0.3732 0.3732 0.3732 110 -0.02(-5.38%)
Aug 25, 2021 0.3680 0.3995 0.3680 0.3944 2,857 -0.00(-0.93%)
Aug 24, 2021 0.3981 0.3981 0.3941 0.3981 1,233 +0.00(+0.00%)
Aug 23, 2021 0.3850 0.3981 0.3850 0.3981 1,452 +0.01(+2.42%)
Aug 20, 2021 0.3887 0.3887 0.3887 0.3887 775 -0.00(-0.33%)
Aug 19, 2021 0.4030 0.4030 0.3900 0.3900 450 -0.00(-0.79%)
Aug 18, 2021 0.3986 0.4079 0.3931 0.3931 646 -0.01(-1.26%)
Aug 17, 2021 0.3987 0.3987 0.3981 0.3981 1,167 +0.07(+19.95%)
Aug 06, 2021 0.3319 0.3319 0.3319 40 -0.02(-5.17%)
Aug 05, 2021 0.3481 0.3500 0.3481 0.3500 2,160 +0.01(+4.20%)
Aug 04, 2021 0.3470 0.3470 0.3205 0.3359 14,200 -0.01(-2.83%)
Aug 03, 2021 0.3397 0.3482 0.3397 0.3457 1,566 -0.00(-0.09%)
Aug 02, 2021 0.3460 0.3460 0.3460 0.3460 140 -0.08(-17.81%)
Jul 30, 2021 0.4210 0.4210 0.4210 0.4210 1,053 +0.02(+3.72%)
Jul 29, 2021 0.4190 0.4190 0.4059 0.4059 2,358 +0.04(+11.73%)
Jul 28, 2021 0.4476 0.4986 0.3633 0.3633 17,902 -0.07(-15.94%)
Jul 27, 2021 0.3898 0.4455 0.3898 0.4322 50,327 +0.13(+44.69%)
Jul 23, 2021 0.2987 0.2987 0.2987 0 -0.02(-6.71%)
Jul 22, 2021 0.3632 0.3632 0.3150 0.3202 6,726 -0.07(-17.47%)
Jul 21, 2021 0.3851 0.3880 0.3851 0.3880 1,016 +0.01(+2.56%)
Jul 20, 2021 0.3616 0.3970 0.3616 0.3783 2,452 -0.07(-15.56%)
Jul 19, 2021 0.4480 0.4480 0.4420 0.4480 398 +0.02(+5.19%)
Jul 16, 2021 0.4239 0.4259 0.4239 0.4259 892 -0.01(-2.38%)
Jul 14, 2021 0.4363 0.4363 0.4363 0 -0.05(-9.89%)
Jul 13, 2021 0.5079 0.5079 0.4842 0.4842 2,142 -0.03(-6.16%)
Jul 12, 2021 0.5474 0.5770 0.5160 0.5160 1,214 -0.01(-1.70%)
Jul 09, 2021 0.5249 0.5249 0.5249 0.5249 400 -0.03(-4.56%)
Jul 08, 2021 0.5500 0.5500 0.5466 0.5500 22,112 -0.02(-3.93%)
Jul 07, 2021 0.6202 0.6202 0.5725 0.5725 1,100 -0.04(-6.15%)
Jul 06, 2021 0.6100 0.6299 0.6100 0.6100 11,500 +0.05(+9.71%)
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.