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)

0.6994 -0.0062 (-0.88%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.7750 0.7799 0.6502 0.6981 102,144 -0.12(-14.89%)
Nov 26, 2025 0.8202 6,135 +0.14(+21.33%)
Nov 25, 2025 0.6615 0.7031 0.6615 0.6760 15,283 +0.01(+1.39%)
Nov 24, 2025 0.6420 0.6667 0.6258 0.6667 10,239 +0.01(+0.95%)
Nov 21, 2025 0.6260 0.6604 0.5801 0.6604 31,494 +0.04(+6.52%)
Nov 20, 2025 0.6450 0.6640 0.5989 0.6200 36,424 -0.00(-0.64%)
Nov 19, 2025 0.6768 0.7000 0.6240 0.6240 60,672 -0.06(-9.34%)
Nov 18, 2025 0.7199 0.7199 0.6778 0.6883 38,015 +0.00(+0.63%)
Nov 17, 2025 0.7300 0.7354 0.6840 0.6840 31,653 -0.09(-11.76%)
Nov 14, 2025 0.6790 0.8090 0.6790 0.7752 50,231 +0.04(+6.10%)
Nov 13, 2025 0.7981 0.8411 0.7278 0.7306 38,635 -0.05(-6.33%)
Nov 12, 2025 0.8200 0.8200 0.7633 0.7800 17,705 -0.04(-4.35%)
Nov 11, 2025 0.8800 0.8904 0.8155 0.8155 17,191 -0.07(-7.65%)
Nov 10, 2025 0.8521 0.8884 0.8366 0.8831 6,802 +0.04(+4.34%)
Nov 07, 2025 0.8100 0.8677 0.7799 0.8464 42,017 +0.01(+0.76%)
Nov 06, 2025 0.8100 0.8513 0.8100 0.8400 16,205 +0.01(+1.20%)
Nov 05, 2025 0.8100 0.8524 0.8100 0.8300 26,613 +0.02(+2.47%)
Nov 04, 2025 0.8500 0.8625 0.7800 0.8100 29,458 -0.07(-7.62%)
Nov 03, 2025 0.9108 0.9990 0.8475 0.8768 9,120 -0.03(-3.25%)
Oct 31, 2025 0.9700 1.000 0.8998 0.9063 17,122 -0.08(-8.45%)
Oct 30, 2025 0.9990 1.030 0.9709 0.9900 8,051 +0.01(+1.02%)
Oct 29, 2025 1.000 1.004 0.9778 0.9800 29,331 -0.02(-2.00%)
Oct 28, 2025 1.050 1.050 0.9900 1.000 42,524 -0.05(-4.40%)
Oct 27, 2025 1.050 1.050 1.030 1.046 75,711 -0.02(-1.78%)
Oct 24, 2025 1.042 1.070 1.040 1.065 9,196 +0.05(+5.45%)
Oct 23, 2025 1.012 1.030 1.010 1.010 7,400 -0.01(-0.98%)
Oct 22, 2025 1.010 1.020 1.000 1.020 15,465 -0.03(-2.86%)
Oct 21, 2025 1.090 1.097 1.020 1.050 122,974 -0.04(-4.02%)
Oct 20, 2025 1.090 1.136 1.080 1.094 20,962 +0.02(+2.24%)
Oct 17, 2025 1.089 1.089 1.040 1.070 33,301 +0.00(+0.38%)
Oct 16, 2025 1.070 1.160 1.066 1.066 20,455 -0.08(-7.30%)
Oct 15, 2025 1.250 1.250 1.140 1.150 13,638 +0.00(+0.00%)
Oct 14, 2025 1.260 1.260 1.150 1.150 32,334 -0.16(-12.08%)
Oct 13, 2025 1.262 1.450 1.260 1.308 48,936 +0.07(+5.48%)
Oct 10, 2025 1.300 1.332 1.240 1.240 36,743 -0.03(-2.29%)
Oct 09, 2025 1.330 1.330 1.269 1.269 11,151 -0.04(-3.13%)
Oct 08, 2025 1.300 1.390 1.290 1.310 9,359 +0.07(+5.48%)
Oct 07, 2025 1.450 1.450 1.150 1.242 57,595 -0.09(-6.62%)
Oct 06, 2025 1.220 1.330 1.220 1.330 44,520 +0.11(+9.02%)
Oct 03, 2025 1.256 1.300 1.220 1.220 23,072 -0.01(-0.81%)
Oct 02, 2025 1.240 1.260 1.199 1.230 33,537 +0.01(+0.90%)
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.