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 (%)
Dec 31, 2021
0.3300
0.3340
0.3244
0.3244
7,623
+0.00(+1.09%)
Dec 30, 2021
0.3710
0.3710
0.3197
0.3209
169,284
-0.03(-9.20%)
Dec 29, 2021
0.3830
0.3830
0.3400
0.3534
40,763
-0.11(-23.36%)
Dec 28, 2021
0.4900
0.4994
0.3980
0.4611
36,895
+0.09(+22.96%)
Dec 27, 2021
0.4050
0.4190
0.3750
0.3750
6,962
+0.01(+3.31%)
Dec 23, 2021
0.3380
0.3678
0.3380
0.3630
25,184
+0.04(+13.26%)
Dec 22, 2021
0.3168
0.3264
0.3123
0.3205
41,734
+0.01(+4.23%)
Dec 21, 2021
0.3043
0.3183
0.2903
0.3075
24,004
+0.02(+6.55%)
Dec 20, 2021
0.3180
0.3180
0.2770
0.2886
5,073
-0.02(-6.72%)
Dec 17, 2021
0.3127
0.3131
0.2996
0.3094
12,695
-0.01(-1.84%)
Dec 16, 2021
0.3583
0.3583
0.3152
0.3152
21,142
-0.02(-4.60%)
Dec 15, 2021
0.3168
0.3339
0.2920
0.3304
55,497
+0.01(+3.25%)
Dec 14, 2021
0.3253
0.3273
0.3200
0.3200
725
+0.00(+0.19%)
Dec 13, 2021
0.3325
0.3700
0.3194
0.3194
65,221
+0.00(+0.00%)
Dec 10, 2021
0.3390
0.3390
0.3159
0.3194
27,022
-0.00(-1.21%)
Dec 09, 2021
0.3650
0.3650
0.3226
0.3233
4,577
-0.03(-8.83%)
Dec 08, 2021
0.3634
0.3696
0.3395
0.3546
44,523
-0.02(-4.27%)
Dec 07, 2021
0.3680
0.3927
0.3489
0.3704
53,303
+0.02(+5.83%)
Dec 06, 2021
0.3682
0.3682
0.3430
0.3500
6,802
-0.02(-5.20%)
Dec 03, 2021
0.4309
0.4356
0.3637
0.3692
193,311
-0.04(-10.32%)
Dec 02, 2021
0.4184
0.4342
0.4100
0.4117
19,821
+0.00(+0.66%)
Dec 01, 2021
0.4156
0.4335
0.4064
0.4090
30,827
-0.00(-0.49%)
Nov 30, 2021
0.4463
0.4614
0.3941
0.4110
73,541
-0.02(-4.93%)
Nov 29, 2021
0.4156
0.4323
0.3946
0.4323
22,723
+0.03(+8.48%)
Nov 26, 2021
0.4000
0.4083
0.3671
0.3985
125,280
-0.03(-7.33%)
Nov 24, 2021
0.4209
0.4433
0.4083
0.4300
84,755
-0.01(-2.89%)
Nov 23, 2021
0.4574
0.4574
0.4143
0.4428
38,800
-0.00(-0.29%)
Nov 22, 2021
0.4902
0.5200
0.4401
0.4441
70,514
-0.04(-8.07%)
Nov 19, 2021
0.5400
0.5400
0.4603
0.4831
84,714
-0.03(-6.12%)
Nov 18, 2021
0.5070
0.5146
0.5146
0.5146
122,846
-0.03(-5.68%)
Nov 17, 2021
0.5356
0.5880
0.5356
0.5456
48,879
+0.01(+1.04%)
Nov 16, 2021
0.5720
0.5720
0.5336
0.5400
43,931
-0.01(-2.51%)
Nov 15, 2021
0.5840
0.6157
0.5539
0.5539
67,985
-0.01(-0.97%)
Nov 12, 2021
0.5771
0.5904
0.5500
0.5593
77,052
-0.02(-2.90%)
Nov 11, 2021
0.5423
0.6052
0.5400
0.5760
179,755
+0.02(+4.05%)
Nov 10, 2021
0.5780
0.5536
515,883
+0.00(+0.38%)
Nov 09, 2021
0.5260
0.5792
0.5257
0.5515
167,046
+0.03(+6.26%)
Nov 08, 2021
0.4937
0.5637
0.4937
0.5190
109,685
+0.02(+5.04%)
Nov 05, 2021
0.5500
0.5510
0.4930
0.4941
232,000
-0.03(-5.83%)
Nov 04, 2021
0.3889
0.5993
0.3889
0.5247
211,318
+0.15(+41.85%)
Nov 03, 2021
0.3866
0.4000
0.3699
0.3699
193,749
-0.01(-2.66%)
Nov 02, 2021
0.4190
0.4190
0.3781
0.3800
180,109
-0.01(-3.65%)
Nov 01, 2021
0.4448
0.3540
0.3891
0.3944
557,429
+0.04(+11.41%)
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%)
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
.