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 (%)
Apr 29, 2022 0.1327 0.1399 0.1201 0.1271 55,633 -0.00(-1.70%)
Apr 28, 2022 0.1430 0.1446 0.1293 0.1293 10,536 -0.01(-6.03%)
Apr 27, 2022 0.1435 0.1445 0.1308 0.1376 16,739 -0.01(-4.78%)
Apr 26, 2022 0.1511 0.1531 0.1355 0.1445 56,674 -0.01(-4.37%)
Apr 25, 2022 0.1528 0.1535 0.1459 0.1511 8,569 -0.00(-1.50%)
Apr 22, 2022 0.1526 0.1566 0.1525 0.1534 17,500 -0.00(-1.35%)
Apr 21, 2022 0.1576 0.1779 0.1465 0.1555 116,767 +0.00(+1.63%)
Apr 20, 2022 0.1608 0.1608 0.1513 0.1530 4,229 -0.00(-0.97%)
Apr 19, 2022 0.1512 0.1560 0.1445 0.1545 15,340 +0.00(+1.51%)
Apr 18, 2022 0.1600 0.1642 0.1458 0.1522 60,122 -0.00(-2.12%)
Apr 14, 2022 0.1890 0.1890 0.1555 0.1555 30,513 -0.00(-2.69%)
Apr 13, 2022 0.1574 0.1700 0.1574 0.1598 115,669 -0.00(-0.13%)
Apr 12, 2022 0.1888 0.1943 0.1600 0.1600 189,860 -0.02(-12.42%)
Apr 11, 2022 0.1942 0.1942 0.1748 0.1827 137,834 +0.00(+1.50%)
Apr 08, 2022 0.1755 0.1990 0.1752 0.1800 140,727 +0.01(+9.09%)
Apr 07, 2022 0.1683 0.1705 0.1650 0.1650 12,701 -0.00(-0.66%)
Apr 06, 2022 0.1800 0.1804 0.1661 0.1661 98,746 -0.01(-6.53%)
Apr 05, 2022 0.1718 0.1826 0.1718 0.1777 10,666 +0.00(+2.36%)
Apr 04, 2022 0.1736 0.1736 0.1736 0.1736 500 +0.01(+8.50%)
Apr 01, 2022 0.1555 0.1644 0.1450 0.1600 196,260 -0.01(-5.72%)
Mar 31, 2022 0.1643 0.1808 0.1643 0.1697 443 -0.01(-4.56%)
Mar 30, 2022 0.1785 0.1785 0.1770 0.1778 76,000 -0.00(-1.17%)
Mar 29, 2022 0.1739 0.1800 0.1739 0.1799 4,165 -0.00(-1.69%)
Mar 28, 2022 0.1791 0.1830 0.1791 0.1830 1,550 +0.00(+0.44%)
Mar 25, 2022 0.1900 0.1900 0.1822 0.1822 5,428 -0.01(-6.76%)
Mar 24, 2022 0.1842 0.1954 0.1842 0.1954 4,400 +0.01(+3.39%)
Mar 23, 2022 0.1780 0.1989 0.1780 0.1890 9,400 +0.00(+2.44%)
Mar 22, 2022 0.1819 0.1884 0.1819 0.1845 18,500 -0.00(-1.07%)
Mar 21, 2022 0.1790 0.1865 0.1610 0.1865 10,782 +0.02(+9.71%)
Mar 18, 2022 0.1720 0.1721 0.1592 0.1700 36,725 +0.01(+6.32%)
Mar 17, 2022 0.1479 0.1599 0.1479 0.1599 938 +0.00(+0.69%)
Mar 16, 2022 0.1710 0.1710 0.1476 0.1588 24,178 +0.00(+0.19%)
Mar 15, 2022 0.1330 0.1585 0.1330 0.1585 70,510 +0.01(+4.41%)
Mar 14, 2022 0.1629 0.1629 0.1500 0.1518 27,174 -0.01(-6.99%)
Mar 11, 2022 0.1635 0.1750 0.1600 0.1632 22,628 -0.01(-4.00%)
Mar 10, 2022 0.2030 0.2030 0.1700 0.1700 15,510 -0.01(-4.01%)
Mar 09, 2022 0.1669 0.1771 0.1669 0.1771 19,692 -0.00(-0.06%)
Mar 08, 2022 0.1650 0.1772 0.1650 0.1772 10,920 +0.02(+9.52%)
Mar 07, 2022 0.1681 0.1707 0.1598 0.1618 111,010 -0.02(-11.10%)
Mar 04, 2022 0.1738 0.1847 0.1700 0.1820 46,821 +0.00(+1.11%)
Mar 03, 2022 0.1790 0.1915 0.1755 0.1800 62,054 -0.01(-5.26%)
Mar 02, 2022 0.1900 0.1900 0.1900 0.1900 5,263 +0.01(+5.56%)
Mar 01, 2022 0.1818 0.1818 0.1766 0.1800 33,726 +0.00(+2.16%)
Feb 28, 2022 0.1769 0.1896 0.1762 0.1762 53,175 -0.00(-1.56%)
Feb 25, 2022 0.1864 0.1926 0.1790 0.1790 40,145 +0.00(+1.07%)
Feb 24, 2022 0.1742 0.1845 0.1694 0.1771 33,410 -0.01(-5.24%)
Feb 22, 2022 0.1869 0 -0.01(-6.55%)
Feb 18, 2022 0.2000 0 +0.01(+4.71%)
Feb 17, 2022 0.1840 0.1910 0.1840 0.1910 4,607 +0.00(+1.38%)
Feb 16, 2022 0.2000 0.2031 0.1884 0.1884 7,150 -0.02(-8.99%)
Feb 15, 2022 0.2000 0.2204 0.2000 0.2070 52,306 +0.01(+3.50%)
Feb 14, 2022 0.2021 0.2207 0.1875 0.2000 182,789 -0.01(-5.08%)
Feb 11, 2022 0.2215 0.2310 0.2093 0.2107 67,242 -0.03(-11.13%)
Feb 10, 2022 0.2400 0.2498 0.2300 0.2371 52,242 -0.01(-5.08%)
Feb 09, 2022 0.2358 0.2500 0.2300 0.2498 79,124 +0.02(+8.19%)
Feb 08, 2022 0.2560 0.2580 0.2195 0.2309 114,042 -0.02(-8.99%)
Feb 07, 2022 0.2330 0.2618 0.2195 0.2537 198,163 +0.04(+19.11%)
Feb 04, 2022 0.1855 0.2130 0.1712 0.2130 46,205 +0.04(+21.64%)
Feb 03, 2022 0.1824 0.1751 0.1751 2,128 +0.00(+0.81%)
Feb 02, 2022 0.1816 0.1870 0.1735 0.1737 70,000 -0.02(-8.43%)
Feb 01, 2022 0.1809 0.1897 0.1809 0.1897 1,781 +0.01(+4.12%)
Jan 31, 2022 0.1740 0.1823 0.1740 0.1822 14,852 +0.01(+2.82%)
Jan 28, 2022 0.1728 0.1772 0.1685 0.1772 12,599 -0.00(-1.56%)
Jan 27, 2022 0.1862 0.1862 0.1800 0.1800 2,815 -0.01(-6.64%)
Jan 26, 2022 0.1852 0.1992 0.1852 0.1928 16,528 +0.01(+7.11%)
Jan 25, 2022 0.1755 0.1829 0.1755 0.1800 28,106 +0.01(+6.82%)
Jan 24, 2022 0.1618 0.1776 0.1488 0.1685 39,104 -0.02(-10.37%)
Jan 21, 2022 0.2100 0.2165 0.1880 0.1880 25,088 -0.06(-22.76%)
Jan 20, 2022 0.2335 0.2500 0.2335 0.2434 29,438 +0.01(+2.31%)
Jan 19, 2022 0.2452 0.2530 0.2379 0.2379 69,025 -0.00(-0.38%)
Jan 18, 2022 0.2640 0.2668 0.2331 0.2388 94,079 -0.03(-12.14%)
Jan 14, 2022 0.2718 0 -0.01(-1.88%)
Jan 13, 2022 0.2834 0.2934 0.2721 0.2770 51,869 -0.01(-2.22%)
Jan 12, 2022 0.2703 0.2929 0.2703 0.2833 39,982 +0.02(+6.22%)
Jan 11, 2022 0.2674 0.2709 0.2597 0.2667 11,450 -0.01(-3.02%)
Jan 10, 2022 0.2709 0.2819 0.2709 0.2750 34,400 -0.01(-5.07%)
Jan 07, 2022 0.2721 0.2897 0.2721 0.2897 4,376 -0.00(-0.65%)
Jan 06, 2022 0.2916 0.2987 0.2700 0.2916 23,658 +0.01(+3.66%)
Jan 05, 2022 0.3229 0.3229 0.2813 0.2813 41,717 -0.04(-11.68%)
Jan 04, 2022 0.3148 0.3394 0.3062 0.3185 47,750 -0.02(-6.90%)
Jan 03, 2022 0.3091 0.3840 0.3091 0.3421 4,068 +0.02(+5.46%)
Dec 31, 2021 0.3300 0.3340 0.3244 0.3244 7,623 +0.00(+1.09%)
Dec 30, 2021 0.3710 0.3710 0.3197 0.3209 169,284 -0.03(-9.20%)
Dec 29, 2021 0.3830 0.3830 0.3400 0.3534 40,763 -0.11(-23.36%)
Dec 28, 2021 0.4900 0.4994 0.3980 0.4611 36,895 +0.09(+22.96%)
Dec 27, 2021 0.4050 0.4190 0.3750 0.3750 6,962 +0.01(+3.31%)
Dec 23, 2021 0.3380 0.3678 0.3380 0.3630 25,184 +0.04(+13.26%)
Dec 22, 2021 0.3168 0.3264 0.3123 0.3205 41,734 +0.01(+4.23%)
Dec 21, 2021 0.3043 0.3183 0.2903 0.3075 24,004 +0.02(+6.55%)
Dec 20, 2021 0.3180 0.3180 0.2770 0.2886 5,073 -0.02(-6.72%)
Dec 17, 2021 0.3127 0.3131 0.2996 0.3094 12,695 -0.01(-1.84%)
Dec 16, 2021 0.3583 0.3583 0.3152 0.3152 21,142 -0.02(-4.60%)
Dec 15, 2021 0.3168 0.3339 0.2920 0.3304 55,497 +0.01(+3.25%)
Dec 14, 2021 0.3253 0.3273 0.3200 0.3200 725 +0.00(+0.19%)
Dec 13, 2021 0.3325 0.3700 0.3194 0.3194 65,221 +0.00(+0.00%)
Dec 10, 2021 0.3390 0.3390 0.3159 0.3194 27,022 -0.00(-1.21%)
Dec 09, 2021 0.3650 0.3650 0.3226 0.3233 4,577 -0.03(-8.83%)
Dec 08, 2021 0.3634 0.3696 0.3395 0.3546 44,523 -0.02(-4.27%)
Dec 07, 2021 0.3680 0.3927 0.3489 0.3704 53,303 +0.02(+5.83%)
Dec 06, 2021 0.3682 0.3682 0.3430 0.3500 6,802 -0.02(-5.20%)
Dec 03, 2021 0.4309 0.4356 0.3637 0.3692 193,311 -0.04(-10.32%)
Dec 02, 2021 0.4184 0.4342 0.4100 0.4117 19,821 +0.00(+0.66%)
Dec 01, 2021 0.4156 0.4335 0.4064 0.4090 30,827 -0.00(-0.49%)
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%)
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%)
Jul 01, 2021 0.5560 0.5560 0.5560 0 -0.07(-10.85%)
Jun 28, 2021 0.6237 0.6237 0.6237 84 -0.07(-9.48%)
Jun 25, 2021 0.6890 0.6890 0.6890 0.6890 390 +0.06(+8.83%)
Jun 24, 2021 0.6499 0.6499 0.6331 0.6331 1,093 +0.03(+4.44%)
Jun 23, 2021 0.6371 0.6371 0.5837 0.6062 3,975 -0.06(-9.16%)
Jun 22, 2021 0.6500 0.6673 0.6500 0.6673 1,222 -0.00(-0.03%)
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.