Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lqwd Technologies Corp
(OP:
LQWDF
)
0.4568
UNCHANGED
Streaming Delayed Price
Updated: 10:28 AM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
0.3340
0.3624
0.3150
0.3540
37,044
+0.04(+12.35%)
Oct 28, 2021
0.3313
0.3419
0.3151
0.3151
205,883
-0.02(-5.66%)
Oct 27, 2021
0.3110
0.3355
0.3101
0.3340
29,854
+0.03(+10.71%)
Oct 26, 2021
0.3039
0.3017
23,765
+0.00(+0.57%)
Oct 25, 2021
0.2970
0.3119
0.2970
0.3000
7,837
-0.01(-2.02%)
Oct 22, 2021
0.3290
0.3290
0.2990
0.3062
9,196
-0.01(-2.98%)
Oct 21, 2021
0.3025
0.3600
0.2650
0.3156
56,440
-0.03(-8.42%)
Oct 20, 2021
0.3370
0.3446
0.3139
0.3446
31,629
+0.00(+1.09%)
Oct 19, 2021
0.3468
0.3484
0.3256
0.3409
43,293
-0.02(-4.24%)
Oct 18, 2021
0.3700
0.3755
0.3344
0.3560
30,031
-0.01(-3.78%)
Oct 15, 2021
0.3590
0.3700
0.2970
0.3700
55,664
+0.02(+7.06%)
Oct 14, 2021
0.3504
0.3530
0.2958
0.3456
41,774
+0.01(+2.13%)
Oct 13, 2021
0.3325
0.3452
0.3140
0.3384
59,501
+0.05(+18.74%)
Oct 11, 2021
0.2850
0.2850
0.2850
0
-0.02(-7.35%)
Oct 08, 2021
0.2873
0.3200
0.2873
0.3076
54,877
+0.01(+2.53%)
Oct 07, 2021
0.2913
0.3000
0.2913
0.3000
788
+0.02(+6.31%)
Oct 06, 2021
0.2500
0.2822
0.2500
0.2822
18,150
-0.01(-2.69%)
Oct 05, 2021
0.2862
0.2945
0.2862
0.2900
2,881
+0.00(+0.97%)
Oct 04, 2021
0.3104
0.3104
0.2872
0.2872
16,857
-0.01(-4.74%)
Oct 01, 2021
0.2993
0.3128
0.2993
0.3015
32,119
-0.02(-5.78%)
Sep 30, 2021
0.3240
0.3240
0.3181
0.3200
1,980
+0.00(+0.82%)
Sep 29, 2021
0.3291
0.3388
0.3174
0.3174
11,612
-0.02(-6.54%)
Sep 28, 2021
0.3400
0.3400
0.3393
0.3396
10,373
-0.00(-0.44%)
Sep 27, 2021
0.3316
0.3411
0.3296
0.3411
7,628
+0.01(+1.79%)
Sep 24, 2021
0.3300
0.3351
0.3300
0.3351
3,060
-0.01(-2.33%)
Sep 23, 2021
0.3433
0.3433
0.3200
0.3431
7,358
+0.01(+3.22%)
Sep 22, 2021
0.2840
0.3324
0.2840
0.3324
2,022
+0.03(+9.34%)
Sep 21, 2021
0.2924
0.3150
0.2924
0.3040
6,600
+0.04(+16.30%)
Sep 20, 2021
0.2653
0.2653
0.2614
0.2614
2,643
-0.05(-15.51%)
Sep 17, 2021
0.3109
0.3125
0.3094
0.3094
1,085
-0.01(-1.75%)
Sep 16, 2021
0.3239
0.3239
0.3149
0.3149
566
-0.01(-3.94%)
Sep 15, 2021
0.3384
0.3478
0.3278
0.3278
52,724
-0.03(-8.94%)
Sep 14, 2021
0.3818
0.3818
0.3570
0.3600
3,762
-0.02(-5.26%)
Sep 13, 2021
0.3885
0.3885
0.3800
0.3800
29,708
+0.00(+0.05%)
Sep 10, 2021
0.3640
0.3970
0.3190
0.3798
16,563
+0.04(+11.77%)
Sep 09, 2021
0.3870
0.3870
0.3398
0.3398
5,349
-0.01(-2.94%)
Sep 08, 2021
0.4195
0.4195
0.3437
0.3501
10,405
-0.07(-16.04%)
Sep 07, 2021
0.4460
0.4640
0.3930
0.4170
68,250
+0.02(+5.44%)
Sep 03, 2021
0.4240
0.4240
0.3955
0.3955
1,696
-0.04(-8.34%)
Sep 02, 2021
0.4262
0.4328
0.4011
0.4315
984
+0.03(+8.55%)
Sep 01, 2021
0.3970
0.3975
0.3887
0.3975
1,231
+0.01(+1.64%)
Aug 31, 2021
0.3950
0.3950
0.3771
0.3911
17,990
+0.00(+0.28%)
Aug 30, 2021
0.3750
0.3909
0.3750
0.3900
4,430
+0.02(+4.50%)
Aug 26, 2021
0.3732
0.3732
0.3732
110
-0.02(-5.38%)
Aug 25, 2021
0.3680
0.3995
0.3680
0.3944
2,857
-0.00(-0.93%)
Aug 24, 2021
0.3981
0.3981
0.3941
0.3981
1,233
+0.00(+0.00%)
Aug 23, 2021
0.3850
0.3981
0.3850
0.3981
1,452
+0.01(+2.42%)
Aug 20, 2021
0.3887
0.3887
0.3887
0.3887
775
-0.00(-0.33%)
Aug 19, 2021
0.4030
0.4030
0.3900
0.3900
450
-0.00(-0.79%)
Aug 18, 2021
0.3986
0.4079
0.3931
0.3931
646
-0.01(-1.26%)
Aug 17, 2021
0.3987
0.3987
0.3981
0.3981
1,167
+0.07(+19.95%)
Aug 06, 2021
0.3319
0.3319
0.3319
40
-0.02(-5.17%)
Aug 05, 2021
0.3481
0.3500
0.3481
0.3500
2,160
+0.01(+4.20%)
Aug 04, 2021
0.3470
0.3470
0.3205
0.3359
14,200
-0.01(-2.83%)
Aug 03, 2021
0.3397
0.3482
0.3397
0.3457
1,566
-0.00(-0.09%)
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
.