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 (%)
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.