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

Lqwd Technologies Corp (OP: LQWDF )

0.4568 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EDT, May 30, 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 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%)
Nov 01, 2022 0.0551 0.0551 0.0551 0.0551 9,990 -0.00(-7.55%)
Oct 31, 2022 0.0596 0.0596 0.0596 0.0596 3,028 +0.00(+8.36%)
Oct 28, 2022 0.0599 0.0599 0.0550 0.0550 16,850 +0.00(+1.85%)
Oct 25, 2022 0.0540 70 +0.00(+9.76%)
Oct 24, 2022 0.0503 0.0503 0.0437 0.0492 21,147 -0.01(-11.03%)
Oct 18, 2022 0.0553 0 -0.00(-0.90%)
Oct 13, 2022 0.0558 0 +0.00(+7.31%)
Oct 11, 2022 0.0520 0 +0.00(+9.47%)
Oct 10, 2022 0.0475 0.0475 0.0475 0.0475 128 -0.00(-6.50%)
Oct 07, 2022 0.0500 0.0527 0.0500 0.0508 6,868 -0.02(-28.45%)
Oct 05, 2022 0.0710 0 +0.01(+20.34%)
Oct 04, 2022 0.0631 0.0631 0.0590 0.0590 3,068 +0.00(+1.72%)
Oct 03, 2022 0.0580 0.0580 0.0580 0.0580 4,000 -0.00(-5.84%)
Sep 30, 2022 0.0616 0.0616 0.0616 0.0616 500 -0.00(-2.84%)
Sep 29, 2022 0.0634 0.0634 0.0634 0.0634 300 +0.00(+1.60%)
Sep 28, 2022 0.0667 0.0667 0.0624 0.0624 1,568 +0.00(+6.12%)
Sep 27, 2022 0.0580 0.0588 0.0560 0.0588 29,444 -0.00(-2.65%)
Sep 26, 2022 0.0680 0.0700 0.0604 0.0604 1,900 +0.00(+2.37%)
Sep 23, 2022 0.0650 0.0650 0.0590 0.0590 21,858 -0.00(-7.52%)
Sep 22, 2022 0.0638 0.0680 0.0638 0.0638 438 -0.00(-4.06%)
Sep 19, 2022 0.0665 0 -0.01(-9.52%)
Sep 16, 2022 0.0747 0.0747 0.0735 0.0735 6,500 -0.00(-4.05%)
Sep 15, 2022 0.0766 0.0766 0.0766 0.0766 188 -0.00(-2.79%)
Sep 13, 2022 0.0788 0 -0.00(-0.38%)
Sep 12, 2022 0.0796 0.0798 0.0742 0.0791 7,270 +0.01(+12.68%)
Sep 09, 2022 0.0702 0.0702 0.0702 0.0702 9,995 +0.01(+10.03%)
Sep 08, 2022 0.0640 0.0699 0.0638 0.0638 15,801 -0.00(-0.16%)
Sep 07, 2022 0.0657 0.0657 0.0639 0.0639 20,470 -0.00(-4.48%)
Sep 06, 2022 0.0685 0.0768 0.0657 0.0669 22,581 -0.01(-13.57%)
Sep 02, 2022 0.0675 0.0774 0.0675 0.0774 14,044 +0.01(+15.01%)
Sep 01, 2022 0.0668 0.0673 0.0602 0.0673 55,000 +0.00(+2.28%)
Aug 31, 2022 0.0700 0.0700 0.0658 0.0658 33,790 +0.00(+0.61%)
Aug 30, 2022 0.0700 0.0700 0.0624 0.0654 51,286 -0.01(-10.41%)
Aug 29, 2022 0.0715 0.0730 0.0641 0.0730 5,806 +0.00(+4.29%)
Aug 26, 2022 0.0792 0.0792 0.0700 0.0700 23,829 -0.00(-4.11%)
Aug 25, 2022 0.0734 0.0750 0.0720 0.0730 30,383 +0.01(+13.18%)
Aug 23, 2022 0.0645 0 -0.01(-15.13%)
Aug 22, 2022 0.0785 0.0785 0.0750 0.0760 27,580 -0.00(-0.91%)
Aug 19, 2022 0.0732 0.0767 0.0732 0.0767 19,510 +0.00(+4.78%)
Aug 18, 2022 0.0725 0.0800 0.0725 0.0732 13,300 -0.01(-8.50%)
Aug 17, 2022 0.0778 0.0800 0.0762 0.0800 3,912 -0.00(-2.20%)
Aug 16, 2022 0.0785 0.0869 0.0755 0.0818 21,110 +0.01(+6.65%)
Aug 15, 2022 0.0805 0.0849 0.0767 0.0767 28,360 -0.00(-4.84%)
Aug 12, 2022 0.0800 0.0806 0.0759 0.0806 53,772 -0.01(-6.39%)
Aug 11, 2022 0.0890 0.0890 0.0778 0.0861 94,130 -0.00(-0.35%)
Aug 10, 2022 0.0842 0.0909 0.0776 0.0864 117,121 -0.00(-5.05%)
Aug 09, 2022 0.0786 0.0969 0.0786 0.0910 30,915 +0.01(+10.98%)
Aug 08, 2022 0.0882 0.0882 0.0820 0.0820 17,673 -0.01(-12.30%)
Aug 05, 2022 0.0866 0.0935 0.0857 0.0935 54,532 +0.01(+10.00%)
Aug 04, 2022 0.0912 0.0912 0.0850 0.0850 2,000 -0.01(-9.67%)
Aug 03, 2022 0.1024 0.1024 0.0881 0.0941 106,316 -0.00(-4.95%)
Aug 02, 2022 0.0950 0.1111 0.0946 0.0990 43,575 -0.01(-12.39%)
Aug 01, 2022 0.1020 0.1130 0.1000 0.1130 18,405 +0.02(+20.60%)
Jul 29, 2022 0.0865 0.0988 0.0865 0.0937 335,600 -0.00(-1.26%)
Jul 28, 2022 0.0949 0.0949 0.0949 0.0949 500 +0.02(+20.13%)
Jul 27, 2022 0.0841 0.0841 0.0762 0.0790 20,305 +0.00(+5.47%)
Jul 26, 2022 0.0780 0.0782 0.0725 0.0749 33,840 +0.00(+4.03%)
Jul 25, 2022 0.0720 0.0720 0.0720 0.0720 1,158 -0.01(-8.16%)
Jul 22, 2022 0.0826 0.0864 0.0769 0.0784 11,500 -0.01(-7.00%)
Jul 21, 2022 0.0824 0.0843 0.0824 0.0843 3,000 +0.00(+1.69%)
Jul 20, 2022 0.0868 0.0868 0.0816 0.0829 13,471 -0.00(-3.04%)
Jul 19, 2022 0.0858 0.0860 0.0808 0.0855 26,949 -0.00(-0.58%)
Jul 18, 2022 0.0946 0.0946 0.0754 0.0860 113,400 +0.00(+1.78%)
Jul 15, 2022 0.0800 0.0845 0.0753 0.0845 16,844 +0.01(+9.46%)
Jul 14, 2022 0.0774 0.0774 0.0745 0.0772 3,205 +0.00(+6.19%)
Jul 13, 2022 0.0637 0.0790 0.0637 0.0727 54,236 -0.00(-0.41%)
Jul 12, 2022 0.0914 0.0914 0.0730 0.0730 12,182 -0.02(-24.82%)
Jul 08, 2022 0.0971 0 +0.00(+2.64%)
Jul 07, 2022 0.0946 0.0946 0.0946 0.0946 10,090 +0.00(+2.60%)
Jul 06, 2022 0.0869 0.0922 0.0818 0.0922 49,695 +0.01(+6.59%)
Jul 05, 2022 0.0876 0.0961 0.0865 0.0865 10,996 -0.00(-3.14%)
Jun 30, 2022 0.0893 8 +0.00(+1.25%)
Jun 29, 2022 0.1000 0.1000 0.0800 0.0882 242,300 -0.01(-11.00%)
Jun 28, 2022 0.0906 0.0991 0.0906 0.0991 12,000 -0.01(-5.35%)
Jun 27, 2022 0.1060 0.1090 0.1028 0.1047 2,429 +0.00(+1.85%)
Jun 24, 2022 0.1000 0.1052 0.0982 0.1028 20,753 +0.00(+3.21%)
Jun 23, 2022 0.1150 0.1150 0.0953 0.0996 196,017 -0.02(-14.36%)
Jun 22, 2022 0.1092 0.1163 0.1092 0.1163 12,480 -0.00(-0.43%)
Jun 21, 2022 0.1094 0.1175 0.1094 0.1168 23,646 +0.01(+7.16%)
Jun 17, 2022 0.1028 0.1150 0.1028 0.1090 24,416 +0.01(+5.42%)
Jun 16, 2022 0.1040 0.1100 0.1034 0.1034 2,849 -0.02(-13.83%)
Jun 15, 2022 0.1218 0.1218 0.1029 0.1200 208,391 -0.00(-0.83%)
Jun 14, 2022 0.1013 0.1210 0.1013 0.1210 53,194 +0.01(+11.21%)
Jun 13, 2022 0.1051 0.1112 0.0949 0.1088 26,800 -0.02(-13.72%)
Jun 10, 2022 0.1402 0.1440 0.1261 0.1261 7,162 -0.02(-11.82%)
Jun 09, 2022 0.1505 0.1519 0.1430 0.1430 20,790 -0.01(-5.92%)
Jun 08, 2022 0.1520 0.1602 0.1507 0.1520 108,683 +0.01(+5.04%)
Jun 07, 2022 0.1556 0.1556 0.1441 0.1447 8,330 -0.00(-0.21%)
Jun 06, 2022 0.1404 0.1536 0.1404 0.1450 59,768 +0.01(+9.52%)
Jun 03, 2022 0.1600 0.1600 0.1324 0.1324 94,938 -0.03(-17.04%)
Jun 02, 2022 0.1373 0.1602 0.1373 0.1596 97,162 +0.02(+14.00%)
Jun 01, 2022 0.1365 0.1455 0.1365 0.1400 9,783 -0.00(-1.96%)
May 31, 2022 0.1200 0.1428 0.1107 0.1428 100,400 +0.03(+27.61%)
May 27, 2022 0.1032 0.1119 0.1032 0.1119 11,020 +0.01(+14.77%)
May 26, 2022 0.0946 0.1071 0.0946 0.0975 8,227 +0.00(+1.56%)
May 25, 2022 0.0960 0.1046 0.0960 0.0960 30,411 -0.01(-9.52%)
May 24, 2022 0.0953 0.1078 0.0934 0.1061 128,350 +0.01(+13.23%)
May 23, 2022 0.1147 0.1156 0.0937 0.0937 21,074 -0.01(-7.23%)
May 20, 2022 0.1034 0.1160 0.0975 0.1010 25,146 +0.00(+2.02%)
May 19, 2022 0.0977 0.1080 0.0977 0.0990 13,205 -0.00(-3.70%)
May 18, 2022 0.0979 0.1070 0.0979 0.1028 4,290 +0.01(+7.42%)
May 17, 2022 0.1100 0.1126 0.0957 0.0957 31,854 +0.01(+8.38%)
May 16, 2022 0.0914 0.1020 0.0883 0.0883 31,000 -0.01(-6.36%)
May 13, 2022 0.0920 0.1058 0.0876 0.0943 3,525 +0.01(+10.42%)
May 12, 2022 0.0754 0.0854 0.0754 0.0854 55,000 -0.00(-5.11%)
May 11, 2022 0.0865 0.0900 0.0865 0.0900 26,000 -0.01(-5.66%)
May 10, 2022 0.1081 0.1092 0.0874 0.0954 48,519 +0.00(+3.02%)
May 09, 2022 0.1168 0.1168 0.0926 0.0926 65,828 -0.02(-20.52%)
May 06, 2022 0.1100 0.1200 0.1000 0.1165 26,655 -0.01(-5.52%)
May 05, 2022 0.1381 0.1381 0.1201 0.1233 33,380 -0.01(-10.85%)
May 04, 2022 0.1205 0.1383 0.1205 0.1383 10,133 +0.01(+9.24%)
May 03, 2022 0.1197 0.1266 0.1197 0.1266 4,890 +0.01(+6.93%)
May 02, 2022 0.1125 0.1260 0.1100 0.1184 40,402 -0.01(-6.85%)
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%)
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.