• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lqwd Technologies Corp (OP: LQWDF )

    1.100 -0.080 (-6.78%)
    Streaming Delayed Price Updated: 11:29 AM EST, Nov 7, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 06, 2024 1.250 1.270 1.150 1.180 68,972 -0.05(-4.07%)
    Nov 05, 2024 1.190 1.250 1.190 1.230 22,737 +0.04(+3.80%)
    Nov 04, 2024 1.050 1.185 1.050 1.185 3,921 +0.05(+3.95%)
    Nov 01, 2024 1.170 1.200 1.140 1.140 27,824 +0.04(+3.26%)
    Oct 31, 2024 0.9500 1.110 0.9500 1.104 75,911 +0.13(+13.73%)
    Oct 30, 2024 1.060 1.060 0.8734 0.9707 5,385 -0.07(-7.11%)
    Oct 29, 2024 1.020 1.160 1.000 1.045 109,465 +0.17(+19.25%)
    Oct 28, 2024 0.6678 0.9408 0.6564 0.8763 69,422 +0.23(+36.26%)
    Oct 25, 2024 0.5880 0.6600 0.5880 0.6431 13,525 -0.02(-2.56%)
    Oct 24, 2024 0.5800 0.6778 0.5800 0.6600 40,591 +0.08(+13.52%)
    Oct 23, 2024 0.5980 0.5980 0.5814 0.5814 1,210 +0.03(+5.02%)
    Oct 22, 2024 0.5536 0.5536 0.5536 0.5536 600 -0.01(-1.14%)
    Oct 18, 2024 0.5600 6 +0.01(+1.82%)
    Oct 17, 2024 0.5618 0.5618 0.5300 0.5500 11,450 -0.01(-1.79%)
    Oct 16, 2024 0.5583 0.5600 0.5548 0.5600 10,000 +0.11(+23.98%)
    Oct 15, 2024 0.4517 0.4517 0.4517 0.4517 18,002 +0.01(+2.66%)
    Oct 14, 2024 0.4844 0.4844 0.4400 0.4400 26,586 -0.01(-2.22%)
    Oct 11, 2024 0.4330 0.4500 0.4330 0.4500 634 -0.01(-3.02%)
    Oct 04, 2024 0.4640 13 +0.01(+2.07%)
    Oct 03, 2024 0.3743 0.4546 0.3743 0.4546 326 +0.08(+22.86%)
    Sep 25, 2024 0.3700 0 -0.06(-14.71%)
    Sep 23, 2024 0.4338 0 -0.01(-1.41%)
    Sep 20, 2024 0.4400 0.4400 0.4400 0.4400 6,060 +0.05(+11.53%)
    Sep 17, 2024 0.3945 0 -0.02(-5.05%)
    Sep 16, 2024 0.4155 0.4155 0.4155 0.4155 191 +0.01(+2.69%)
    Sep 13, 2024 0.4046 0.4046 0.4046 0.4046 1,200 -0.00(-1.08%)
    Sep 10, 2024 0.4090 0 +0.03(+7.18%)
    Sep 09, 2024 0.4016 0.4016 0.3816 0.3816 278 -0.02(-5.03%)
    Sep 06, 2024 0.4018 0.4018 0.4018 0.4018 2,500 -0.03(-5.92%)
    Sep 05, 2024 0.4400 0.4400 0.4271 0.4271 1,745 -0.02(-3.81%)
    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.