Lqwd Technologies Corp (OP: LQWDF )

1.060 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.034 1.064 1.030 1.060 10,027 +0.03(+2.86%)
Nov 21, 2024 1.000 1.048 0.9755 1.030 30,245 +0.03(+3.00%)
Nov 20, 2024 1.020 1.075 1.000 1.000 27,398 -0.07(-6.54%)
Nov 19, 2024 1.109 1.109 1.070 1.070 9,158 -0.01(-0.93%)
Nov 18, 2024 1.100 1.140 1.070 1.080 53,367 -0.02(-1.82%)
Nov 15, 2024 1.070 1.100 1.070 1.100 15,298 +0.01(+1.15%)
Nov 14, 2024 1.067 1.098 1.050 1.087 21,063 -0.02(-2.03%)
Nov 13, 2024 1.136 1.200 1.070 1.110 34,236 +0.01(+0.91%)
Nov 12, 2024 1.110 1.180 1.100 1.100 5,354 -0.05(-4.09%)
Nov 11, 2024 1.190 1.248 1.147 1.147 8,496 +0.02(+1.45%)
Nov 08, 2024 1.145 1.150 1.110 1.131 9,430 -0.01(-0.75%)
Nov 07, 2024 1.100 1.139 1.000 1.139 14,301 -0.04(-3.47%)
Nov 06, 2024 1.250 1.270 1.150 1.180 68,972 -0.05(-4.07%)
Nov 05, 2024 1.190 1.250 1.190 1.230 22,737 +0.04(+3.80%)
Nov 04, 2024 1.050 1.185 1.050 1.185 3,921 +0.05(+3.95%)
Nov 01, 2024 1.170 1.200 1.140 1.140 27,824 +0.04(+3.26%)
Oct 31, 2024 0.9500 1.110 0.9500 1.104 75,911 +0.13(+13.73%)
Oct 30, 2024 1.060 1.060 0.8734 0.9707 5,385 -0.07(-7.11%)
Oct 29, 2024 1.020 1.160 1.000 1.045 109,465 +0.17(+19.25%)
Oct 28, 2024 0.6678 0.9408 0.6564 0.8763 69,422 +0.23(+36.26%)
Oct 25, 2024 0.5880 0.6600 0.5880 0.6431 13,525 -0.02(-2.56%)
Oct 24, 2024 0.5800 0.6778 0.5800 0.6600 40,591 +0.08(+13.52%)
Oct 23, 2024 0.5980 0.5980 0.5814 0.5814 1,210 +0.03(+5.02%)
Oct 22, 2024 0.5536 0.5536 0.5536 0.5536 600 -0.01(-1.14%)
Oct 18, 2024 0.5600 6 +0.01(+1.82%)
Oct 17, 2024 0.5618 0.5618 0.5300 0.5500 11,450 -0.01(-1.79%)
Oct 16, 2024 0.5583 0.5600 0.5548 0.5600 10,000 +0.11(+23.98%)
Oct 15, 2024 0.4517 0.4517 0.4517 0.4517 18,002 +0.01(+2.66%)
Oct 14, 2024 0.4844 0.4844 0.4400 0.4400 26,586 -0.01(-2.22%)
Oct 11, 2024 0.4330 0.4500 0.4330 0.4500 634 -0.01(-3.02%)
Oct 04, 2024 0.4640 13 +0.01(+2.07%)
Oct 03, 2024 0.3743 0.4546 0.3743 0.4546 326 +0.08(+22.86%)
Sep 25, 2024 0.3700 0 -0.06(-14.71%)
Sep 23, 2024 0.4338 0 -0.01(-1.41%)
Sep 20, 2024 0.4400 0.4400 0.4400 0.4400 6,060 +0.05(+11.53%)
Sep 17, 2024 0.3945 0 -0.02(-5.05%)
Sep 16, 2024 0.4155 0.4155 0.4155 0.4155 191 +0.01(+2.69%)
Sep 13, 2024 0.4046 0.4046 0.4046 0.4046 1,200 -0.00(-1.08%)
Sep 10, 2024 0.4090 0 +0.03(+7.18%)
Sep 09, 2024 0.4016 0.4016 0.3816 0.3816 278 -0.02(-5.03%)
Sep 06, 2024 0.4018 0.4018 0.4018 0.4018 2,500 -0.03(-5.92%)
Sep 05, 2024 0.4400 0.4400 0.4271 0.4271 1,745 -0.02(-3.81%)
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.