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 (%)
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%)
May 02, 2022 0.1125 0.1260 0.1100 0.1184 40,402 -0.01(-6.85%)
Apr 29, 2022 0.1327 0.1399 0.1201 0.1271 55,633 -0.00(-1.70%)
Apr 28, 2022 0.1430 0.1446 0.1293 0.1293 10,536 -0.01(-6.03%)
Apr 27, 2022 0.1435 0.1445 0.1308 0.1376 16,739 -0.01(-4.78%)
Apr 26, 2022 0.1511 0.1531 0.1355 0.1445 56,674 -0.01(-4.37%)
Apr 25, 2022 0.1528 0.1535 0.1459 0.1511 8,569 -0.00(-1.50%)
Apr 22, 2022 0.1526 0.1566 0.1525 0.1534 17,500 -0.00(-1.35%)
Apr 21, 2022 0.1576 0.1779 0.1465 0.1555 116,767 +0.00(+1.63%)
Apr 20, 2022 0.1608 0.1608 0.1513 0.1530 4,229 -0.00(-0.97%)
Apr 19, 2022 0.1512 0.1560 0.1445 0.1545 15,340 +0.00(+1.51%)
Apr 18, 2022 0.1600 0.1642 0.1458 0.1522 60,122 -0.00(-2.12%)
Apr 14, 2022 0.1890 0.1890 0.1555 0.1555 30,513 -0.00(-2.69%)
Apr 13, 2022 0.1574 0.1700 0.1574 0.1598 115,669 -0.00(-0.13%)
Apr 12, 2022 0.1888 0.1943 0.1600 0.1600 189,860 -0.02(-12.42%)
Apr 11, 2022 0.1942 0.1942 0.1748 0.1827 137,834 +0.00(+1.50%)
Apr 08, 2022 0.1755 0.1990 0.1752 0.1800 140,727 +0.01(+9.09%)
Apr 07, 2022 0.1683 0.1705 0.1650 0.1650 12,701 -0.00(-0.66%)
Apr 06, 2022 0.1800 0.1804 0.1661 0.1661 98,746 -0.01(-6.53%)
Apr 05, 2022 0.1718 0.1826 0.1718 0.1777 10,666 +0.00(+2.36%)
Apr 04, 2022 0.1736 0.1736 0.1736 0.1736 500 +0.01(+8.50%)
Apr 01, 2022 0.1555 0.1644 0.1450 0.1600 196,260 -0.01(-5.72%)
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%)
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.