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 (%)
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%)
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.