Skip to main content
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 (%)
Oct 29, 2021 0.3340 0.3624 0.3150 0.3540 37,044 +0.04(+12.35%)
Oct 28, 2021 0.3313 0.3419 0.3151 0.3151 205,883 -0.02(-5.66%)
Oct 27, 2021 0.3110 0.3355 0.3101 0.3340 29,854 +0.03(+10.71%)
Oct 26, 2021 0.3039 0.3017 23,765 +0.00(+0.57%)
Oct 25, 2021 0.2970 0.3119 0.2970 0.3000 7,837 -0.01(-2.02%)
Oct 22, 2021 0.3290 0.3290 0.2990 0.3062 9,196 -0.01(-2.98%)
Oct 21, 2021 0.3025 0.3600 0.2650 0.3156 56,440 -0.03(-8.42%)
Oct 20, 2021 0.3370 0.3446 0.3139 0.3446 31,629 +0.00(+1.09%)
Oct 19, 2021 0.3468 0.3484 0.3256 0.3409 43,293 -0.02(-4.24%)
Oct 18, 2021 0.3700 0.3755 0.3344 0.3560 30,031 -0.01(-3.78%)
Oct 15, 2021 0.3590 0.3700 0.2970 0.3700 55,664 +0.02(+7.06%)
Oct 14, 2021 0.3504 0.3530 0.2958 0.3456 41,774 +0.01(+2.13%)
Oct 13, 2021 0.3325 0.3452 0.3140 0.3384 59,501 +0.05(+18.74%)
Oct 11, 2021 0.2850 0.2850 0.2850 0 -0.02(-7.35%)
Oct 08, 2021 0.2873 0.3200 0.2873 0.3076 54,877 +0.01(+2.53%)
Oct 07, 2021 0.2913 0.3000 0.2913 0.3000 788 +0.02(+6.31%)
Oct 06, 2021 0.2500 0.2822 0.2500 0.2822 18,150 -0.01(-2.69%)
Oct 05, 2021 0.2862 0.2945 0.2862 0.2900 2,881 +0.00(+0.97%)
Oct 04, 2021 0.3104 0.3104 0.2872 0.2872 16,857 -0.01(-4.74%)
Oct 01, 2021 0.2993 0.3128 0.2993 0.3015 32,119 -0.02(-5.78%)
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%)
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.