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

Lqwd Technologies Corp (OP: LQWDF )

0.4800 -0.0285 (-5.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2024 0.7816 5 +0.08(+11.66%)
Feb 27, 2024 0.7213 0.7213 0.7000 0.7000 257 +0.01(+1.89%)
Feb 22, 2024 0.6870 14 +0.05(+7.11%)
Feb 16, 2024 0.6414 131 +0.01(+1.81%)
Feb 15, 2024 0.7142 0.7200 0.6300 0.6300 8,506 -0.15(-18.72%)
Feb 14, 2024 0.7400 0.7751 0.7400 0.7751 601 +0.05(+7.58%)
Feb 13, 2024 0.7180 0.7279 0.7177 0.7205 4,629 -0.01(-1.67%)
Feb 12, 2024 0.6818 0.7887 0.6800 0.7327 5,501 +0.22(+43.25%)
Feb 09, 2024 0.4480 0.5165 0.4480 0.5115 2,150 +0.06(+13.44%)
Feb 08, 2024 0.3981 0.4509 0.3981 0.4509 1,246 +0.06(+14.62%)
Feb 07, 2024 0.3934 0.3934 0.3934 0.3934 160 +0.02(+5.50%)
Feb 06, 2024 0.3729 0.3729 0.3729 0.3729 125 -0.02(-4.38%)
Feb 05, 2024 0.3900 0.3900 0.3900 0.3900 180 +0.01(+2.50%)
Feb 02, 2024 0.3572 0.3805 0.3500 0.3805 2,361 +0.03(+8.93%)
Feb 01, 2024 0.3488 0.3493 0.3488 0.3493 1,003 -0.02(-6.10%)
Jan 31, 2024 0.3720 0.3720 0.3720 0.3720 100 +0.01(+1.69%)
Jan 25, 2024 0.3658 0 -0.01(-2.45%)
Jan 22, 2024 0.3750 51 +0.02(+4.63%)
Jan 19, 2024 0.3738 0.3738 0.3584 0.3584 1,650 -0.01(-2.16%)
Jan 17, 2024 0.3663 0 +0.02(+7.11%)
Jan 12, 2024 0.3420 1 -0.03(-7.64%)
Jan 11, 2024 0.3703 0.3703 0.3703 0.3703 5,616 -0.03(-6.87%)
Jan 04, 2024 0.3976 0 +0.00(+0.84%)
Jan 03, 2024 0.3943 0.3943 0.3943 0.3943 1,000 -0.01(-3.33%)
Jan 02, 2024 0.4079 0.4079 0.4079 0.4079 2,000 +0.04(+11.11%)
Dec 29, 2023 0.3975 0.4190 0.3671 0.3671 2,830 -0.05(-11.90%)
Dec 28, 2023 0.4167 0.4167 0.4167 0.4167 160 +0.03(+6.68%)
Dec 27, 2023 0.3515 0.4053 0.3515 0.3906 6,567 +0.02(+5.74%)
Dec 22, 2023 0.3694 0 -0.02(-5.04%)
Dec 21, 2023 0.3890 0.3890 0.3890 0.3890 270 +0.00(+1.04%)
Dec 20, 2023 0.3850 0.3850 0.3850 0.3850 251 -0.02(-3.75%)
Dec 19, 2023 0.4049 0.4049 0.4000 0.4000 1,256 +0.03(+6.72%)
Dec 14, 2023 0.3748 144 +0.01(+4.11%)
Dec 13, 2023 0.3600 0.3600 0.3600 0.3600 9,024 -0.06(-13.46%)
Dec 11, 2023 0.4160 26 +0.01(+1.46%)
Dec 08, 2023 0.4148 0.4148 0.4100 0.4100 8,213 +0.01(+2.42%)
Dec 07, 2023 0.4198 0.4206 0.4003 0.4003 11,350 -0.04(-8.86%)
Dec 06, 2023 0.4392 0.4397 0.4392 0.4392 325 -0.00(-0.18%)
Dec 05, 2023 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.59%)
Dec 04, 2023 0.4289 0.4289 0.4289 0.4289 14,032 -0.01(-1.29%)
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.