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

Lqwd Technologies Corp (OP: LQWDF )

0.4583 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 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 (%)
Apr 30, 2024 0.4583 0 +0.00(+0.00%)
Apr 29, 2024 0.4583 0.4583 0.4583 0.4583 1,000 -0.04(-8.05%)
Apr 25, 2024 0.4984 110 -0.02(-3.80%)
Apr 24, 2024 0.5181 0.5181 0.5181 0.5181 10,004 -0.03(-5.83%)
Apr 10, 2024 0.5502 0 -0.06(-10.24%)
Apr 05, 2024 0.6130 0 +0.03(+5.78%)
Apr 04, 2024 0.5795 0.5795 0.5795 0.5795 200 -0.02(-3.50%)
Mar 27, 2024 0.6005 0 +0.02(+3.62%)
Mar 26, 2024 0.5795 0.5795 0.5795 0.5795 1,070 +0.05(+10.13%)
Mar 22, 2024 0.5262 0 +0.01(+1.25%)
Mar 21, 2024 0.5197 0.5197 0.5197 0.5197 161 +0.01(+1.86%)
Mar 19, 2024 0.5102 1 -0.05(-9.64%)
Mar 18, 2024 0.5646 0.5646 0.5646 0.5646 113 -0.02(-2.99%)
Mar 15, 2024 0.5863 0.5863 0.5820 0.5820 1,500 -0.05(-7.62%)
Mar 14, 2024 0.6300 0.6300 0.6300 0.6300 783 +0.03(+5.58%)
Mar 13, 2024 0.5967 0.5967 0.5967 0.5967 1,000 -0.08(-11.30%)
Mar 12, 2024 0.6834 0.6900 0.6727 0.6727 16,500 +0.02(+2.28%)
Mar 11, 2024 0.6577 0.6577 0.6577 0.6577 959 +0.05(+7.57%)
Mar 07, 2024 0.6114 50 -0.06(-8.88%)
Mar 06, 2024 0.6710 0.6710 0.6710 0.6710 1,300 -0.01(-1.34%)
Mar 05, 2024 0.6920 0.6920 0.6801 0.6801 1,314 -0.03(-3.79%)
Mar 04, 2024 0.6973 0.7069 0.6973 0.7069 2,005 +0.00(+0.37%)
Mar 01, 2024 0.7165 0.7165 0.7028 0.7043 810 -0.08(-9.89%)
Feb 28, 2024 0.7816 5 +0.08(+11.66%)
Feb 27, 2024 0.7213 0.7213 0.7000 0.7000 257 +0.01(+1.89%)
Feb 22, 2024 0.6870 14 +0.05(+7.11%)
Feb 16, 2024 0.6414 131 +0.01(+1.81%)
Feb 15, 2024 0.7142 0.7200 0.6300 0.6300 8,506 -0.15(-18.72%)
Feb 14, 2024 0.7400 0.7751 0.7400 0.7751 601 +0.05(+7.58%)
Feb 13, 2024 0.7180 0.7279 0.7177 0.7205 4,629 -0.01(-1.67%)
Feb 12, 2024 0.6818 0.7887 0.6800 0.7327 5,501 +0.22(+43.25%)
Feb 09, 2024 0.4480 0.5165 0.4480 0.5115 2,150 +0.06(+13.44%)
Feb 08, 2024 0.3981 0.4509 0.3981 0.4509 1,246 +0.06(+14.62%)
Feb 07, 2024 0.3934 0.3934 0.3934 0.3934 160 +0.02(+5.50%)
Feb 06, 2024 0.3729 0.3729 0.3729 0.3729 125 -0.02(-4.38%)
Feb 05, 2024 0.3900 0.3900 0.3900 0.3900 180 +0.01(+2.50%)
Feb 02, 2024 0.3572 0.3805 0.3500 0.3805 2,361 +0.03(+8.93%)
Feb 01, 2024 0.3488 0.3493 0.3488 0.3493 1,003 -0.02(-6.10%)
Jan 31, 2024 0.3720 0.3720 0.3720 0.3720 100 +0.01(+1.69%)
Jan 25, 2024 0.3658 0 -0.01(-2.45%)
Jan 22, 2024 0.3750 51 +0.02(+4.63%)
Jan 19, 2024 0.3738 0.3738 0.3584 0.3584 1,650 -0.01(-2.16%)
Jan 17, 2024 0.3663 0 +0.02(+7.11%)
Jan 12, 2024 0.3420 1 -0.03(-7.64%)
Jan 11, 2024 0.3703 0.3703 0.3703 0.3703 5,616 -0.03(-6.87%)
Jan 04, 2024 0.3976 0 +0.00(+0.84%)
Jan 03, 2024 0.3943 0.3943 0.3943 0.3943 1,000 -0.01(-3.33%)
Jan 02, 2024 0.4079 0.4079 0.4079 0.4079 2,000 +0.04(+11.11%)
Dec 29, 2023 0.3975 0.4190 0.3671 0.3671 2,830 -0.05(-11.90%)
Dec 28, 2023 0.4167 0.4167 0.4167 0.4167 160 +0.03(+6.68%)
Dec 27, 2023 0.3515 0.4053 0.3515 0.3906 6,567 +0.02(+5.74%)
Dec 22, 2023 0.3694 0 -0.02(-5.04%)
Dec 21, 2023 0.3890 0.3890 0.3890 0.3890 270 +0.00(+1.04%)
Dec 20, 2023 0.3850 0.3850 0.3850 0.3850 251 -0.02(-3.75%)
Dec 19, 2023 0.4049 0.4049 0.4000 0.4000 1,256 +0.03(+6.72%)
Dec 14, 2023 0.3748 144 +0.01(+4.11%)
Dec 13, 2023 0.3600 0.3600 0.3600 0.3600 9,024 -0.06(-13.46%)
Dec 11, 2023 0.4160 26 +0.01(+1.46%)
Dec 08, 2023 0.4148 0.4148 0.4100 0.4100 8,213 +0.01(+2.42%)
Dec 07, 2023 0.4198 0.4206 0.4003 0.4003 11,350 -0.04(-8.86%)
Dec 06, 2023 0.4392 0.4397 0.4392 0.4392 325 -0.00(-0.18%)
Dec 05, 2023 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.59%)
Dec 04, 2023 0.4289 0.4289 0.4289 0.4289 14,032 -0.01(-1.29%)
Dec 01, 2023 0.4271 0.4345 0.4271 0.4345 2,191 +0.06(+15.56%)
Nov 30, 2023 0.3760 0.3760 0.3760 0.3760 500 +0.04(+10.59%)
Nov 20, 2023 0.3400 32 +0.00(+0.35%)
Nov 16, 2023 0.3388 0 +0.00(+0.53%)
Nov 14, 2023 0.3370 0 -0.03(-8.07%)
Nov 13, 2023 0.3666 0.3666 0.3666 0.3666 2,550 +0.01(+1.83%)
Nov 07, 2023 0.3600 0 +0.00(+0.84%)
Nov 02, 2023 0.3570 4 -0.01(-2.72%)
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 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 -0.01(-2.60%)
Jun 14, 2023 0.4845 0.4845 0.4845 0.4845 500 -0.03(-5.00%)
Jun 07, 2023 0.5100 70 +0.01(+2.00%)
Jun 06, 2023 0.4900 0.5000 0.4900 0.5000 5,199 +0.00(+0.62%)
Jun 02, 2023 0.4969 8 -0.01(-1.31%)
May 26, 2023 0.5035 75 -0.03(-4.75%)
May 24, 2023 0.5286 0 +0.01(+2.46%)
May 19, 2023 0.5159 0 +0.00(+0.23%)
May 11, 2023 0.5147 0 -0.04(-7.56%)
May 09, 2023 0.5568 0 +0.05(+9.20%)
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%)
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.