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 31, 2022
0.1200
0.1428
0.1107
0.1428
100,400
+0.03(+27.61%)
May 27, 2022
0.1032
0.1119
0.1032
0.1119
11,020
+0.01(+14.77%)
May 26, 2022
0.0946
0.1071
0.0946
0.0975
8,227
+0.00(+1.56%)
May 25, 2022
0.0960
0.1046
0.0960
0.0960
30,411
-0.01(-9.52%)
May 24, 2022
0.0953
0.1078
0.0934
0.1061
128,350
+0.01(+13.23%)
May 23, 2022
0.1147
0.1156
0.0937
0.0937
21,074
-0.01(-7.23%)
May 20, 2022
0.1034
0.1160
0.0975
0.1010
25,146
+0.00(+2.02%)
May 19, 2022
0.0977
0.1080
0.0977
0.0990
13,205
-0.00(-3.70%)
May 18, 2022
0.0979
0.1070
0.0979
0.1028
4,290
+0.01(+7.42%)
May 17, 2022
0.1100
0.1126
0.0957
0.0957
31,854
+0.01(+8.38%)
May 16, 2022
0.0914
0.1020
0.0883
0.0883
31,000
-0.01(-6.36%)
May 13, 2022
0.0920
0.1058
0.0876
0.0943
3,525
+0.01(+10.42%)
May 12, 2022
0.0754
0.0854
0.0754
0.0854
55,000
-0.00(-5.11%)
May 11, 2022
0.0865
0.0900
0.0865
0.0900
26,000
-0.01(-5.66%)
May 10, 2022
0.1081
0.1092
0.0874
0.0954
48,519
+0.00(+3.02%)
May 09, 2022
0.1168
0.1168
0.0926
0.0926
65,828
-0.02(-20.52%)
May 06, 2022
0.1100
0.1200
0.1000
0.1165
26,655
-0.01(-5.52%)
May 05, 2022
0.1381
0.1381
0.1201
0.1233
33,380
-0.01(-10.85%)
May 04, 2022
0.1205
0.1383
0.1205
0.1383
10,133
+0.01(+9.24%)
May 03, 2022
0.1197
0.1266
0.1197
0.1266
4,890
+0.01(+6.93%)
May 02, 2022
0.1125
0.1260
0.1100
0.1184
40,402
-0.01(-6.85%)
Apr 29, 2022
0.1327
0.1399
0.1201
0.1271
55,633
-0.00(-1.70%)
Apr 28, 2022
0.1430
0.1446
0.1293
0.1293
10,536
-0.01(-6.03%)
Apr 27, 2022
0.1435
0.1445
0.1308
0.1376
16,739
-0.01(-4.78%)
Apr 26, 2022
0.1511
0.1531
0.1355
0.1445
56,674
-0.01(-4.37%)
Apr 25, 2022
0.1528
0.1535
0.1459
0.1511
8,569
-0.00(-1.50%)
Apr 22, 2022
0.1526
0.1566
0.1525
0.1534
17,500
-0.00(-1.35%)
Apr 21, 2022
0.1576
0.1779
0.1465
0.1555
116,767
+0.00(+1.63%)
Apr 20, 2022
0.1608
0.1608
0.1513
0.1530
4,229
-0.00(-0.97%)
Apr 19, 2022
0.1512
0.1560
0.1445
0.1545
15,340
+0.00(+1.51%)
Apr 18, 2022
0.1600
0.1642
0.1458
0.1522
60,122
-0.00(-2.12%)
Apr 14, 2022
0.1890
0.1890
0.1555
0.1555
30,513
-0.00(-2.69%)
Apr 13, 2022
0.1574
0.1700
0.1574
0.1598
115,669
-0.00(-0.13%)
Apr 12, 2022
0.1888
0.1943
0.1600
0.1600
189,860
-0.02(-12.42%)
Apr 11, 2022
0.1942
0.1942
0.1748
0.1827
137,834
+0.00(+1.50%)
Apr 08, 2022
0.1755
0.1990
0.1752
0.1800
140,727
+0.01(+9.09%)
Apr 07, 2022
0.1683
0.1705
0.1650
0.1650
12,701
-0.00(-0.66%)
Apr 06, 2022
0.1800
0.1804
0.1661
0.1661
98,746
-0.01(-6.53%)
Apr 05, 2022
0.1718
0.1826
0.1718
0.1777
10,666
+0.00(+2.36%)
Apr 04, 2022
0.1736
0.1736
0.1736
0.1736
500
+0.01(+8.50%)
Apr 01, 2022
0.1555
0.1644
0.1450
0.1600
196,260
-0.01(-5.72%)
Mar 31, 2022
0.1643
0.1808
0.1643
0.1697
443
-0.01(-4.56%)
Mar 30, 2022
0.1785
0.1785
0.1770
0.1778
76,000
-0.00(-1.17%)
Mar 29, 2022
0.1739
0.1800
0.1739
0.1799
4,165
-0.00(-1.69%)
Mar 28, 2022
0.1791
0.1830
0.1791
0.1830
1,550
+0.00(+0.44%)
Mar 25, 2022
0.1900
0.1900
0.1822
0.1822
5,428
-0.01(-6.76%)
Mar 24, 2022
0.1842
0.1954
0.1842
0.1954
4,400
+0.01(+3.39%)
Mar 23, 2022
0.1780
0.1989
0.1780
0.1890
9,400
+0.00(+2.44%)
Mar 22, 2022
0.1819
0.1884
0.1819
0.1845
18,500
-0.00(-1.07%)
Mar 21, 2022
0.1790
0.1865
0.1610
0.1865
10,782
+0.02(+9.71%)
Mar 18, 2022
0.1720
0.1721
0.1592
0.1700
36,725
+0.01(+6.32%)
Mar 17, 2022
0.1479
0.1599
0.1479
0.1599
938
+0.00(+0.69%)
Mar 16, 2022
0.1710
0.1710
0.1476
0.1588
24,178
+0.00(+0.19%)
Mar 15, 2022
0.1330
0.1585
0.1330
0.1585
70,510
+0.01(+4.41%)
Mar 14, 2022
0.1629
0.1629
0.1500
0.1518
27,174
-0.01(-6.99%)
Mar 11, 2022
0.1635
0.1750
0.1600
0.1632
22,628
-0.01(-4.00%)
Mar 10, 2022
0.2030
0.2030
0.1700
0.1700
15,510
-0.01(-4.01%)
Mar 09, 2022
0.1669
0.1771
0.1669
0.1771
19,692
-0.00(-0.06%)
Mar 08, 2022
0.1650
0.1772
0.1650
0.1772
10,920
+0.02(+9.52%)
Mar 07, 2022
0.1681
0.1707
0.1598
0.1618
111,010
-0.02(-11.10%)
Mar 04, 2022
0.1738
0.1847
0.1700
0.1820
46,821
+0.00(+1.11%)
Mar 03, 2022
0.1790
0.1915
0.1755
0.1800
62,054
-0.01(-5.26%)
Mar 02, 2022
0.1900
0.1900
0.1900
0.1900
5,263
+0.01(+5.56%)
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
.