ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lqwd Technologies Corp (OP:LQWDF)

0.7591 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 0.7545 0.7591 0.7406 0.7591 11,959 -0.01(-1.43%)
Feb 13, 2026 0.7515 0.7716 0.7515 0.7701 9,800 -0.00(-0.12%)
Feb 12, 2026 0.7701 0.7715 0.7441 0.7710 20,904 -0.02(-2.02%)
Feb 11, 2026 0.7800 0.7875 0.7551 0.7869 2,564 -0.05(-6.32%)
Feb 10, 2026 0.8100 0.8400 0.7900 0.8400 9,000 +0.06(+7.49%)
Feb 09, 2026 0.8500 0.8500 0.7815 0.7815 8,010 +0.00(+0.17%)
Feb 06, 2026 0.7465 0.7802 0.7200 0.7802 11,385 +0.05(+7.23%)
Feb 05, 2026 0.7647 0.7647 0.7261 0.7276 11,656 -0.02(-3.00%)
Feb 04, 2026 0.7700 0.8454 0.7501 0.7501 34,502 -0.06(-7.29%)
Feb 03, 2026 0.8246 0.8290 0.7930 0.8091 6,886 -0.00(-0.11%)
Feb 02, 2026 0.8402 0.8402 0.8100 0.8100 4,482 -0.01(-0.74%)
Jan 30, 2026 0.8160 0.8160 0.7770 0.8160 11,109 -0.01(-1.77%)
Jan 29, 2026 0.8380 0.8853 0.8001 0.8307 10,251 -0.02(-2.41%)
Jan 28, 2026 0.8818 0.8818 0.8234 0.8512 22,940 +0.00(+0.27%)
Jan 27, 2026 0.9000 0.9000 0.8251 0.8489 8,034 -0.02(-2.43%)
Jan 26, 2026 0.8600 0.9451 0.8600 0.8700 14,160 -0.09(-9.48%)
Jan 23, 2026 0.9765 1.023 0.9216 0.9611 17,978 +0.01(+1.17%)
Jan 22, 2026 1.030 1.038 0.9500 0.9500 66,526 -0.06(-5.94%)
Jan 21, 2026 1.020 1.045 1.010 1.010 4,049 +0.00(+0.00%)
Jan 20, 2026 1.000 1.050 1.000 1.010 26,663 -0.07(-6.26%)
Jan 16, 2026 1.041 1.085 1.041 1.077 10,720 -0.00(-0.23%)
Jan 15, 2026 1.100 1.128 1.080 1.080 12,657 -0.02(-1.82%)
Jan 14, 2026 1.080 1.100 0.9900 1.100 20,260 +0.04(+3.58%)
Jan 13, 2026 1.048 1.065 1.020 1.062 32,599 +0.07(+7.27%)
Jan 12, 2026 0.8233 0.9900 0.8111 0.9900 69,314 +0.16(+19.28%)
Jan 09, 2026 0.8036 0.8300 0.8036 0.8300 12,646 -0.01(-1.71%)
Jan 08, 2026 0.7200 0.8601 0.7200 0.8444 67,998 +0.05(+5.80%)
Jan 06, 2026 0.7981 2 +0.02(+2.72%)
Jan 05, 2026 0.7981 0.7981 0.7286 0.7770 6,814 -0.00(-0.09%)
Jan 02, 2026 0.7349 0.7777 0.7349 0.7777 8,447 +0.04(+5.67%)
Dec 31, 2025 0.7200 0.7799 0.6867 0.7360 36,174 +0.02(+2.64%)
Dec 30, 2025 0.6824 0.7171 0.6670 0.7171 53,630 +0.01(+1.63%)
Dec 29, 2025 0.6875 0.7291 0.6850 0.7056 32,887 -0.02(-2.27%)
Dec 26, 2025 0.6800 0.7394 0.6800 0.7220 14,454 +0.02(+3.14%)
Dec 24, 2025 0.6981 0.7000 0.6981 0.7000 3,739 +0.01(+1.48%)
Dec 23, 2025 0.6900 0.6977 0.6580 0.6898 42,034 +0.00(+0.26%)
Dec 22, 2025 0.7193 0.7738 0.6880 0.6880 61,199 +0.01(+1.18%)
Dec 19, 2025 0.6687 0.6821 0.6687 0.6800 6,982 +0.02(+3.19%)
Dec 18, 2025 0.6590 0.6590 0.6590 0.6590 11,015 +0.00(+0.12%)
Dec 17, 2025 0.6801 0.7809 0.6547 0.6582 15,006 -0.08(-11.28%)
Dec 16, 2025 0.7663 0.7697 0.7365 0.7419 6,413 -0.03(-3.89%)
Dec 15, 2025 0.7575 0.7891 0.7500 0.7719 13,612 -0.04(-5.51%)
Dec 12, 2025 0.7772 0.8171 0.7772 0.8169 861 -0.02(-2.32%)
Dec 11, 2025 0.8363 0.8363 0.8300 0.8363 6,507 -0.07(-7.26%)
Dec 10, 2025 0.8920 0.9018 0.8716 0.9018 12,380 -0.02(-1.98%)
Dec 09, 2025 0.8400 0.9200 0.7740 0.9200 12,257 +0.13(+15.78%)
Dec 08, 2025 0.8095 0.8177 0.7889 0.7946 5,563 -0.02(-2.05%)
Dec 05, 2025 0.8000 0.8353 0.8000 0.8112 4,761 +0.00(+0.15%)
Dec 04, 2025 0.8145 0.8145 0.8100 0.8100 4,000 +0.02(+2.49%)
Dec 03, 2025 0.8542 0.8542 0.7782 0.7903 14,389 -0.02(-2.79%)
Dec 02, 2025 0.7610 0.8273 0.7320 0.8130 48,727 +0.11(+16.46%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.