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

Lqwd Technologies Corp (OP: LQWDF )

1.480 -0.130 (-8.07%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.520 1.520 1.460 1.480 7,115 -0.13(-8.07%)
Dec 23, 2024 1.730 1.730 1.610 1.610 9,543 +0.11(+7.33%)
Dec 20, 2024 1.500 1.670 1.500 1.500 22,013 +0.00(+0.00%)
Dec 19, 2024 1.830 1.830 1.500 1.500 37,113 -0.08(-5.03%)
Dec 18, 2024 1.650 1.740 1.540 1.579 28,768 -0.24(-13.21%)
Dec 17, 2024 1.845 1.938 1.620 1.820 33,189 -0.14(-7.19%)
Dec 16, 2024 1.920 1.970 1.905 1.961 15,117 +0.15(+8.16%)
Dec 13, 2024 1.800 1.960 1.750 1.813 27,378 -0.20(-9.80%)
Dec 12, 2024 2.090 2.090 2.002 2.010 12,322 -0.02(-0.99%)
Dec 11, 2024 2.015 2.040 1.942 2.030 33,119 -0.01(-0.25%)
Dec 10, 2024 2.080 2.110 1.940 2.035 50,927 -0.00(-0.25%)
Dec 09, 2024 1.900 2.067 1.900 2.040 56,063 +0.16(+8.51%)
Dec 06, 2024 1.790 1.880 1.637 1.880 37,333 +0.26(+16.05%)
Dec 05, 2024 1.790 1.790 1.480 1.620 39,096 -0.15(-8.47%)
Dec 04, 2024 1.730 1.770 1.620 1.770 44,675 +0.10(+5.99%)
Dec 03, 2024 1.310 1.710 1.210 1.670 57,381 +0.42(+33.46%)
Dec 02, 2024 1.120 1.280 1.117 1.251 145,978 +0.17(+15.86%)
Nov 29, 2024 1.100 1.100 1.050 1.080 30,984 +0.06(+5.88%)
Nov 27, 2024 1.035 1.050 1.020 1.020 11,507 +0.05(+5.10%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.