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
)
0.4810
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:
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 (%)
May 15, 2024
0.4810
0
+0.00(+0.21%)
May 10, 2024
0.4800
0
-0.03(-5.60%)
May 08, 2024
0.5085
0
+0.10(+25.18%)
May 03, 2024
0.4062
1
-0.05(-11.37%)
Apr 30, 2024
0.4583
0
+0.00(+0.00%)
Apr 29, 2024
0.4583
0.4583
0.4583
0.4583
1,000
-0.04(-8.05%)
Apr 25, 2024
0.4984
110
-0.02(-3.80%)
Apr 24, 2024
0.5181
0.5181
0.5181
0.5181
10,004
-0.03(-5.83%)
Apr 10, 2024
0.5502
0
-0.06(-10.24%)
Apr 05, 2024
0.6130
0
+0.03(+5.78%)
Apr 04, 2024
0.5795
0.5795
0.5795
0.5795
200
-0.02(-3.50%)
Mar 27, 2024
0.6005
0
+0.02(+3.62%)
Mar 26, 2024
0.5795
0.5795
0.5795
0.5795
1,070
+0.05(+10.13%)
Mar 22, 2024
0.5262
0
+0.01(+1.25%)
Mar 21, 2024
0.5197
0.5197
0.5197
0.5197
161
+0.01(+1.86%)
Mar 19, 2024
0.5102
1
-0.05(-9.64%)
Mar 18, 2024
0.5646
0.5646
0.5646
0.5646
113
-0.02(-2.99%)
Mar 15, 2024
0.5863
0.5863
0.5820
0.5820
1,500
-0.05(-7.62%)
Mar 14, 2024
0.6300
0.6300
0.6300
0.6300
783
+0.03(+5.58%)
Mar 13, 2024
0.5967
0.5967
0.5967
0.5967
1,000
-0.08(-11.30%)
Mar 12, 2024
0.6834
0.6900
0.6727
0.6727
16,500
+0.02(+2.28%)
Mar 11, 2024
0.6577
0.6577
0.6577
0.6577
959
+0.05(+7.57%)
Mar 07, 2024
0.6114
50
-0.06(-8.88%)
Mar 06, 2024
0.6710
0.6710
0.6710
0.6710
1,300
-0.01(-1.34%)
Mar 05, 2024
0.6920
0.6920
0.6801
0.6801
1,314
-0.03(-3.79%)
Mar 04, 2024
0.6973
0.7069
0.6973
0.7069
2,005
+0.00(+0.37%)
Mar 01, 2024
0.7165
0.7165
0.7028
0.7043
810
-0.08(-9.89%)
Feb 28, 2024
0.7816
5
+0.08(+11.66%)
Feb 27, 2024
0.7213
0.7213
0.7000
0.7000
257
+0.01(+1.89%)
Feb 22, 2024
0.6870
14
+0.05(+7.11%)
Feb 16, 2024
0.6414
131
+0.01(+1.81%)
Feb 15, 2024
0.7142
0.7200
0.6300
0.6300
8,506
-0.15(-18.72%)
Feb 14, 2024
0.7400
0.7751
0.7400
0.7751
601
+0.05(+7.58%)
Feb 13, 2024
0.7180
0.7279
0.7177
0.7205
4,629
-0.01(-1.67%)
Feb 12, 2024
0.6818
0.7887
0.6800
0.7327
5,501
+0.22(+43.25%)
Feb 09, 2024
0.4480
0.5165
0.4480
0.5115
2,150
+0.06(+13.44%)
Feb 08, 2024
0.3981
0.4509
0.3981
0.4509
1,246
+0.06(+14.62%)
Feb 07, 2024
0.3934
0.3934
0.3934
0.3934
160
+0.02(+5.50%)
Feb 06, 2024
0.3729
0.3729
0.3729
0.3729
125
-0.02(-4.38%)
Feb 05, 2024
0.3900
0.3900
0.3900
0.3900
180
+0.01(+2.50%)
Feb 02, 2024
0.3572
0.3805
0.3500
0.3805
2,361
+0.03(+8.93%)
Feb 01, 2024
0.3488
0.3493
0.3488
0.3493
1,003
-0.02(-6.10%)
Jan 31, 2024
0.3720
0.3720
0.3720
0.3720
100
+0.01(+1.69%)
Jan 25, 2024
0.3658
0
-0.01(-2.45%)
Jan 22, 2024
0.3750
51
+0.02(+4.63%)
Jan 19, 2024
0.3738
0.3738
0.3584
0.3584
1,650
-0.01(-2.16%)
Jan 17, 2024
0.3663
0
+0.02(+7.11%)
Jan 12, 2024
0.3420
1
-0.03(-7.64%)
Jan 11, 2024
0.3703
0.3703
0.3703
0.3703
5,616
-0.03(-6.87%)
Jan 04, 2024
0.3976
0
+0.00(+0.84%)
Jan 03, 2024
0.3943
0.3943
0.3943
0.3943
1,000
-0.01(-3.33%)
Jan 02, 2024
0.4079
0.4079
0.4079
0.4079
2,000
+0.04(+11.11%)
Dec 29, 2023
0.3975
0.4190
0.3671
0.3671
2,830
-0.05(-11.90%)
Dec 28, 2023
0.4167
0.4167
0.4167
0.4167
160
+0.03(+6.68%)
Dec 27, 2023
0.3515
0.4053
0.3515
0.3906
6,567
+0.02(+5.74%)
Dec 22, 2023
0.3694
0
-0.02(-5.04%)
Dec 21, 2023
0.3890
0.3890
0.3890
0.3890
270
+0.00(+1.04%)
Dec 20, 2023
0.3850
0.3850
0.3850
0.3850
251
-0.02(-3.75%)
Dec 19, 2023
0.4049
0.4049
0.4000
0.4000
1,256
+0.03(+6.72%)
Dec 14, 2023
0.3748
144
+0.01(+4.11%)
Dec 13, 2023
0.3600
0.3600
0.3600
0.3600
9,024
-0.06(-13.46%)
Dec 11, 2023
0.4160
26
+0.01(+1.46%)
Dec 08, 2023
0.4148
0.4148
0.4100
0.4100
8,213
+0.01(+2.42%)
Dec 07, 2023
0.4198
0.4206
0.4003
0.4003
11,350
-0.04(-8.86%)
Dec 06, 2023
0.4392
0.4397
0.4392
0.4392
325
-0.00(-0.18%)
Dec 05, 2023
0.4400
0.4400
0.4400
0.4400
2,000
+0.01(+2.59%)
Dec 04, 2023
0.4289
0.4289
0.4289
0.4289
14,032
-0.01(-1.29%)
Dec 01, 2023
0.4271
0.4345
0.4271
0.4345
2,191
+0.06(+15.56%)
Nov 30, 2023
0.3760
0.3760
0.3760
0.3760
500
+0.04(+10.59%)
Nov 20, 2023
0.3400
32
+0.00(+0.35%)
Nov 16, 2023
0.3388
0
+0.00(+0.53%)
Nov 14, 2023
0.3370
0
-0.03(-8.07%)
Nov 13, 2023
0.3666
0.3666
0.3666
0.3666
2,550
+0.01(+1.83%)
Nov 07, 2023
0.3600
0
+0.00(+0.84%)
Nov 02, 2023
0.3570
4
-0.01(-2.72%)
Oct 31, 2023
0.3670
0
+0.00(+0.38%)
Oct 26, 2023
0.3656
0
+0.01(+1.84%)
Oct 24, 2023
0.3590
10
+0.12(+48.04%)
Oct 20, 2023
0.2425
1
-0.01(-3.58%)
Oct 19, 2023
0.2515
0.2515
0.2515
0.2515
342
+0.02(+7.43%)
Oct 18, 2023
0.2500
0.2500
0.2341
0.2341
5,892
-0.02(-7.83%)
Oct 17, 2023
0.2450
0.2662
0.2450
0.2540
8,655
-0.01(-3.79%)
Oct 16, 2023
0.2288
0.2640
0.2245
0.2640
10,000
-0.00(-1.16%)
Oct 13, 2023
0.2650
0.2671
0.2650
0.2671
12,000
-0.00(-1.73%)
Oct 06, 2023
0.2718
519
+0.04(+15.12%)
Oct 03, 2023
0.2361
34
-0.02(-9.19%)
Sep 28, 2023
0.2600
70
-0.02(-7.14%)
Sep 27, 2023
0.2800
0.2800
0.2800
0.2800
6,030
+0.02(+7.69%)
Sep 15, 2023
0.2600
0
+0.00(+1.09%)
Sep 14, 2023
0.3098
0.3098
0.2572
0.2572
16,967
-0.03(-11.71%)
Sep 13, 2023
0.2913
0.2913
0.2913
0.2913
6,500
+0.04(+14.01%)
Sep 11, 2023
0.2555
0
-0.03(-11.93%)
Sep 08, 2023
0.2901
0.2901
0.2901
0.2901
386
+0.00(+0.73%)
Sep 05, 2023
0.2880
0
-0.06(-18.18%)
Aug 30, 2023
0.3520
0
+0.02(+5.64%)
Aug 28, 2023
0.3332
1
-0.00(-0.69%)
Aug 25, 2023
0.3355
0.3355
0.3355
0.3355
202
+0.03(+10.76%)
Aug 22, 2023
0.3029
0
-0.01(-2.60%)
Aug 21, 2023
0.3464
0.3464
0.3110
0.3110
2,885
-0.06(-15.63%)
Aug 11, 2023
0.3686
3
-0.04(-10.32%)
Aug 09, 2023
0.4110
32
+0.00(+0.49%)
Aug 08, 2023
0.4090
0.4090
0.4090
0.4090
100
+0.01(+2.63%)
Aug 04, 2023
0.3985
0
+0.09(+28.14%)
Aug 03, 2023
0.3110
0.3110
0.3110
0.3110
227
-0.04(-10.25%)
Aug 02, 2023
0.3465
0.3465
0.3465
0.3465
1,589
-0.00(-0.89%)
Aug 01, 2023
0.3740
0.3740
0.3496
0.3496
2,700
-0.07(-16.70%)
Jul 27, 2023
0.4197
35
+0.01(+2.84%)
Jul 26, 2023
0.4081
0.4081
0.4081
0.4081
250
-0.02(-5.66%)
Jul 24, 2023
0.4326
35
-0.04(-8.98%)
Jul 17, 2023
0.4753
0
-0.00(-0.44%)
Jul 13, 2023
0.4774
0
+0.05(+11.31%)
Jul 12, 2023
0.4298
0.4298
0.4289
0.4289
2,802
-0.02(-3.83%)
Jul 11, 2023
0.4460
0.4460
0.4460
0.4460
176
-0.02(-5.11%)
Jul 05, 2023
0.4700
0
+0.01(+2.66%)
Jun 30, 2023
0.4578
0
-0.01(-2.35%)
Jun 26, 2023
0.4688
14
-0.00(-0.97%)
Jun 23, 2023
0.4734
0.4734
0.4734
0.4734
1,518
+0.02(+4.73%)
Jun 22, 2023
0.4520
0.4520
0.4520
0.4520
202
-0.02(-4.54%)
Jun 21, 2023
0.4735
0.4735
0.4735
0.4735
1,000
+0.02(+4.41%)
Jun 20, 2023
0.4569
0.4569
0.4535
0.4535
7,100
-0.02(-3.90%)
Jun 15, 2023
0.4719
15
-0.01(-2.60%)
Jun 14, 2023
0.4845
0.4845
0.4845
0.4845
500
-0.03(-5.00%)
Jun 07, 2023
0.5100
70
+0.01(+2.00%)
Jun 06, 2023
0.4900
0.5000
0.4900
0.5000
5,199
+0.00(+0.62%)
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
.