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
Streaming Delayed 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 (%)
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%)
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.