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 (%)
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%)
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.