Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lqwd Technologies Corp (OP: LQWDF )

1.020 +0.049 (+5.10%)
Streaming Delayed Price Updated: 1:58 PM EST, Nov 27, 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 (%)
Nov 26, 2024 0.9610 0.9705 0.9491 0.9705 7,817 +0.02(+2.23%)
Nov 25, 2024 1.040 1.050 0.9413 0.9493 17,099 -0.11(-10.40%)
Nov 22, 2024 1.034 1.064 1.030 1.060 10,027 +0.03(+2.86%)
Nov 21, 2024 1.000 1.048 0.9755 1.030 30,245 +0.03(+3.00%)
Nov 20, 2024 1.020 1.075 1.000 1.000 27,398 -0.07(-6.54%)
Nov 19, 2024 1.109 1.109 1.070 1.070 9,158 -0.01(-0.93%)
Nov 18, 2024 1.100 1.140 1.070 1.080 53,367 -0.02(-1.82%)
Nov 15, 2024 1.070 1.100 1.070 1.100 15,298 +0.01(+1.15%)
Nov 14, 2024 1.067 1.098 1.050 1.087 21,063 -0.02(-2.03%)
Nov 13, 2024 1.136 1.200 1.070 1.110 34,236 +0.01(+0.91%)
Nov 12, 2024 1.110 1.180 1.100 1.100 5,354 -0.05(-4.09%)
Nov 11, 2024 1.190 1.248 1.147 1.147 8,496 +0.02(+1.45%)
Nov 08, 2024 1.145 1.150 1.110 1.131 9,430 -0.01(-0.75%)
Nov 07, 2024 1.100 1.139 1.000 1.139 14,301 -0.04(-3.47%)
Nov 06, 2024 1.250 1.270 1.150 1.180 68,972 -0.05(-4.07%)
Nov 05, 2024 1.190 1.250 1.190 1.230 22,737 +0.04(+3.80%)
Nov 04, 2024 1.050 1.185 1.050 1.185 3,921 +0.05(+3.95%)
Nov 01, 2024 1.170 1.200 1.140 1.140 27,824 +0.04(+3.26%)
Oct 31, 2024 0.9500 1.110 0.9500 1.104 75,911 +0.13(+13.73%)
Oct 30, 2024 1.060 1.060 0.8734 0.9707 5,385 -0.07(-7.11%)
Oct 29, 2024 1.020 1.160 1.000 1.045 109,465 +0.17(+19.25%)
Oct 28, 2024 0.6678 0.9408 0.6564 0.8763 69,422 +0.23(+36.26%)
Oct 25, 2024 0.5880 0.6600 0.5880 0.6431 13,525 -0.02(-2.56%)
Oct 24, 2024 0.5800 0.6778 0.5800 0.6600 40,591 +0.08(+13.52%)
Oct 23, 2024 0.5980 0.5980 0.5814 0.5814 1,210 +0.03(+5.02%)
Oct 22, 2024 0.5536 0.5536 0.5536 0.5536 600 -0.01(-1.14%)
Oct 18, 2024 0.5600 6 +0.01(+1.82%)
Oct 17, 2024 0.5618 0.5618 0.5300 0.5500 11,450 -0.01(-1.79%)
Oct 16, 2024 0.5583 0.5600 0.5548 0.5600 10,000 +0.11(+23.98%)
Oct 15, 2024 0.4517 0.4517 0.4517 0.4517 18,002 +0.01(+2.66%)
Oct 14, 2024 0.4844 0.4844 0.4400 0.4400 26,586 -0.01(-2.22%)
Oct 11, 2024 0.4330 0.4500 0.4330 0.4500 634 -0.01(-3.02%)
Oct 04, 2024 0.4640 13 +0.01(+2.07%)
Oct 03, 2024 0.3743 0.4546 0.3743 0.4546 326 +0.08(+22.86%)
Sep 25, 2024 0.3700 0 -0.06(-14.71%)
Sep 23, 2024 0.4338 0 -0.01(-1.41%)
Sep 20, 2024 0.4400 0.4400 0.4400 0.4400 6,060 +0.05(+11.53%)
Sep 17, 2024 0.3945 0 -0.02(-5.05%)
Sep 16, 2024 0.4155 0.4155 0.4155 0.4155 191 +0.01(+2.69%)
Sep 13, 2024 0.4046 0.4046 0.4046 0.4046 1,200 -0.00(-1.08%)
Sep 10, 2024 0.4090 0 +0.03(+7.18%)
Sep 09, 2024 0.4016 0.4016 0.3816 0.3816 278 -0.02(-5.03%)
Sep 06, 2024 0.4018 0.4018 0.4018 0.4018 2,500 -0.03(-5.92%)
Sep 05, 2024 0.4400 0.4400 0.4271 0.4271 1,745 -0.02(-3.81%)
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.