Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lqwd Technologies Corp (OP: LQWDF )

0.5533 +0.0403 (+7.86%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 7, 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 31, 2023 0.3670 0 +0.00(+0.38%)
Oct 26, 2023 0.3656 0 +0.01(+1.84%)
Oct 24, 2023 0.3590 10 +0.12(+48.04%)
Oct 20, 2023 0.2425 1 -0.01(-3.58%)
Oct 19, 2023 0.2515 0.2515 0.2515 0.2515 342 +0.02(+7.43%)
Oct 18, 2023 0.2500 0.2500 0.2341 0.2341 5,892 -0.02(-7.83%)
Oct 17, 2023 0.2450 0.2662 0.2450 0.2540 8,655 -0.01(-3.79%)
Oct 16, 2023 0.2288 0.2640 0.2245 0.2640 10,000 -0.00(-1.16%)
Oct 13, 2023 0.2650 0.2671 0.2650 0.2671 12,000 -0.00(-1.73%)
Oct 06, 2023 0.2718 519 +0.04(+15.12%)
Oct 03, 2023 0.2361 34 -0.02(-9.19%)
Sep 28, 2023 0.2600 70 -0.02(-7.14%)
Sep 27, 2023 0.2800 0.2800 0.2800 0.2800 6,030 +0.02(+7.69%)
Sep 15, 2023 0.2600 0 +0.00(+1.09%)
Sep 14, 2023 0.3098 0.3098 0.2572 0.2572 16,967 -0.03(-11.71%)
Sep 13, 2023 0.2913 0.2913 0.2913 0.2913 6,500 +0.04(+14.01%)
Sep 11, 2023 0.2555 0 -0.03(-11.93%)
Sep 08, 2023 0.2901 0.2901 0.2901 0.2901 386 +0.00(+0.73%)
Sep 05, 2023 0.2880 0 -0.06(-18.18%)
Aug 30, 2023 0.3520 0 +0.02(+5.64%)
Aug 28, 2023 0.3332 1 -0.00(-0.69%)
Aug 25, 2023 0.3355 0.3355 0.3355 0.3355 202 +0.03(+10.76%)
Aug 22, 2023 0.3029 0 -0.01(-2.60%)
Aug 21, 2023 0.3464 0.3464 0.3110 0.3110 2,885 -0.06(-15.63%)
Aug 11, 2023 0.3686 3 -0.04(-10.32%)
Aug 09, 2023 0.4110 32 +0.00(+0.49%)
Aug 08, 2023 0.4090 0.4090 0.4090 0.4090 100 +0.01(+2.63%)
Aug 04, 2023 0.3985 0 +0.09(+28.14%)
Aug 03, 2023 0.3110 0.3110 0.3110 0.3110 227 -0.04(-10.25%)
Aug 02, 2023 0.3465 0.3465 0.3465 0.3465 1,589 -0.00(-0.89%)
Aug 01, 2023 0.3740 0.3740 0.3496 0.3496 2,700 -0.07(-16.70%)
Jul 27, 2023 0.4197 35 +0.01(+2.84%)
Jul 26, 2023 0.4081 0.4081 0.4081 0.4081 1,250 -0.02(-5.66%)
Jul 24, 2023 0.4326 35 -0.04(-8.98%)
Jul 17, 2023 0.4753 0 -0.00(-0.44%)
Jul 13, 2023 0.4774 0 +0.05(+11.31%)
Jul 12, 2023 0.4298 0.4298 0.4289 0.4289 2,802 -0.02(-3.83%)
Jul 11, 2023 0.4460 0.4460 0.4460 0.4460 176 -0.02(-5.11%)
Jul 05, 2023 0.4700 0 +0.01(+2.66%)
Jun 30, 2023 0.4578 0 -0.01(-2.35%)
Jun 26, 2023 0.4688 14 -0.00(-0.97%)
Jun 23, 2023 0.4734 0.4734 0.4734 0.4734 1,518 +0.02(+4.73%)
Jun 22, 2023 0.4520 0.4520 0.4520 0.4520 202 -0.02(-4.54%)
Jun 21, 2023 0.4735 0.4735 0.4735 0.4735 1,000 +0.02(+4.41%)
Jun 20, 2023 0.4569 0.4569 0.4535 0.4535 7,100 -0.02(-3.90%)
Jun 15, 2023 0.4719 15 -0.04(-7.45%)
May 04, 2023 0.5099 2 -0.15(-22.15%)
May 03, 2023 0.6550 0.6550 0.6550 0.6550 4,015 -0.05(-6.83%)
May 02, 2023 0.6770 0.7030 0.6770 0.7030 1,623 +0.13(+22.05%)
May 01, 2023 0.5846 0.5846 0.5760 0.5760 19,991 -0.04(-5.79%)
Apr 28, 2023 0.6200 0.6200 0.5840 0.6114 41,000 -0.03(-4.47%)
Apr 25, 2023 0.6400 12 -0.02(-2.81%)
Apr 19, 2023 0.6585 6 +0.02(+2.87%)
Apr 18, 2023 0.6401 0.6401 0.6401 0.6401 1,425 -0.04(-5.45%)
Apr 14, 2023 0.6770 0 +0.06(+10.46%)
Apr 11, 2023 0.6129 1 +0.04(+7.24%)
Apr 10, 2023 0.5715 0.5715 0.5715 0.5715 18,000 +0.00(+0.09%)
Apr 06, 2023 0.5710 0.5710 0.5710 0.5710 4,000 -0.00(-0.09%)
Apr 05, 2023 0.5715 0.5715 0.5715 0.5715 1,000 -0.01(-1.89%)
Apr 04, 2023 0.5825 0.5825 0.5825 0.5825 360 -0.04(-6.80%)
Mar 31, 2023 0.6250 5,026 -0.00(-0.43%)
Mar 29, 2023 0.6277 9 -0.03(-4.89%)
Mar 28, 2023 0.6575 0.6600 0.6575 0.6600 2,500 +0.11(+18.98%)
Mar 23, 2023 0.5547 12 +0.00(+0.22%)
Mar 16, 2023 0.5535 4 -0.00(-0.63%)
Mar 15, 2023 0.5570 0.5570 0.5570 0.5570 575 -0.05(-8.91%)
Mar 14, 2023 0.6115 0.6115 0.6115 0.6115 150 +0.05(+8.38%)
Mar 13, 2023 0.5642 0.5861 0.5642 0.5642 10,709 -0.02(-2.62%)
Mar 08, 2023 0.5794 0 -0.02(-3.43%)
Mar 03, 2023 0.6000 0 -0.06(-8.79%)
Mar 02, 2023 0.6600 0.6600 0.6498 0.6578 7,424 +0.05(+7.40%)
Mar 01, 2023 0.6125 0.6125 0.6125 0.6125 100 -0.01(-1.15%)
Feb 24, 2023 0.6196 0 +0.03(+5.75%)
Feb 22, 2023 0.5859 3 -0.05(-8.38%)
Feb 21, 2023 0.5953 0.6395 0.5953 0.6395 1,863 +0.02(+3.15%)
Feb 17, 2023 0.6037 0.6200 0.6031 0.6200 9,389 -0.03(-3.89%)
Feb 16, 2023 0.6500 0.6950 0.6451 0.6451 13,229 -0.00(-0.75%)
Feb 15, 2023 0.6500 0.6500 0.6500 0.6500 2,006 +0.06(+9.26%)
Feb 14, 2023 0.5941 0.5949 0.5941 0.5949 1,240 -0.04(-5.89%)
Feb 10, 2023 0.6321 0 -0.02(-2.90%)
Feb 08, 2023 0.6510 0 -0.06(-8.28%)
Feb 07, 2023 0.7098 0.7098 0.7098 0.7098 250 +0.08(+12.67%)
Feb 06, 2023 0.6910 0.6910 0.6300 0.6300 1,757 -0.04(-5.26%)
Feb 02, 2023 0.6650 0 +0.10(+17.24%)
Jan 31, 2023 0.5672 0 -0.10(-15.48%)
Jan 27, 2023 0.6711 0 -0.04(-5.52%)
Jan 26, 2023 0.7431 0.7431 0.7102 0.7103 16,061 +0.04(+6.70%)
Jan 25, 2023 0.6657 0.6657 0.6657 0.6657 4,000 -0.00(-0.73%)
Jan 24, 2023 0.6690 0.6706 0.6690 0.6706 25,001 -0.05(-6.48%)
Jan 23, 2023 0.7171 0.7171 0.7171 0.7171 532 +0.05(+8.18%)
Jan 18, 2023 0.6629 0 +0.01(+1.38%)
Jan 17, 2023 0.6700 0.7376 0.6539 0.6539 8,864 +0.02(+3.30%)
Jan 13, 2023 0.7718 0.7718 0.5900 0.6330 3,861 -0.15(-18.74%)
Jan 12, 2023 0.7790 0.7790 0.7790 0.7790 100 +0.41(+111.23%)
Jan 11, 2023 0.3688 0.3688 0.3688 0.3688 200 +0.02(+5.98%)
Jan 10, 2023 0.3440 0.3480 0.3440 0.3480 9,000 +0.02(+4.88%)
Jan 06, 2023 0.3318 0 +0.30(+845.30%)
Nov 11, 2022 0.0351 0 -0.00(-3.04%)
Nov 10, 2022 0.0384 0.0384 0.0362 0.0362 11,782 -0.01(-13.81%)
Nov 09, 2022 0.0437 0.0453 0.0420 0.0420 15,500 -0.00(-7.49%)
Nov 08, 2022 0.0488 0.0499 0.0430 0.0454 130,215 -0.02(-31.21%)
Nov 07, 2022 0.0659 0.0660 0.0659 0.0660 107,990 -0.01(-11.29%)
Nov 04, 2022 0.0691 0.0750 0.0691 0.0744 38,600 +0.01(+25.25%)
Nov 03, 2022 0.0594 0.0594 0.0594 0.0594 995 -0.00(-1.00%)
Nov 02, 2022 0.0600 0.0600 0.0600 0.0600 161,066 +0.00(+8.89%)
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.