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 (%)
Nov 30, 2021 0.4463 0.4614 0.3941 0.4110 73,541 -0.02(-4.93%)
Nov 29, 2021 0.4156 0.4323 0.3946 0.4323 22,723 +0.03(+8.48%)
Nov 26, 2021 0.4000 0.4083 0.3671 0.3985 125,280 -0.03(-7.33%)
Nov 24, 2021 0.4209 0.4433 0.4083 0.4300 84,755 -0.01(-2.89%)
Nov 23, 2021 0.4574 0.4574 0.4143 0.4428 38,800 -0.00(-0.29%)
Nov 22, 2021 0.4902 0.5200 0.4401 0.4441 70,514 -0.04(-8.07%)
Nov 19, 2021 0.5400 0.5400 0.4603 0.4831 84,714 -0.03(-6.12%)
Nov 18, 2021 0.5070 0.5146 0.5146 0.5146 122,846 -0.03(-5.68%)
Nov 17, 2021 0.5356 0.5880 0.5356 0.5456 48,879 +0.01(+1.04%)
Nov 16, 2021 0.5720 0.5720 0.5336 0.5400 43,931 -0.01(-2.51%)
Nov 15, 2021 0.5840 0.6157 0.5539 0.5539 67,985 -0.01(-0.97%)
Nov 12, 2021 0.5771 0.5904 0.5500 0.5593 77,052 -0.02(-2.90%)
Nov 11, 2021 0.5423 0.6052 0.5400 0.5760 179,755 +0.02(+4.05%)
Nov 10, 2021 0.5780 0.5536 515,883 +0.00(+0.38%)
Nov 09, 2021 0.5260 0.5792 0.5257 0.5515 167,046 +0.03(+6.26%)
Nov 08, 2021 0.4937 0.5637 0.4937 0.5190 109,685 +0.02(+5.04%)
Nov 05, 2021 0.5500 0.5510 0.4930 0.4941 232,000 -0.03(-5.83%)
Nov 04, 2021 0.3889 0.5993 0.3889 0.5247 211,318 +0.15(+41.85%)
Nov 03, 2021 0.3866 0.4000 0.3699 0.3699 193,749 -0.01(-2.66%)
Nov 02, 2021 0.4190 0.4190 0.3781 0.3800 180,109 -0.01(-3.65%)
Nov 01, 2021 0.4448 0.3540 0.3891 0.3944 557,429 +0.04(+11.41%)
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%)
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.