LQR House Inc. - Common Stock (NQ: LQR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.7000	0.8199	0.6915	0.7400	174,222	+0.03(+4.82%)
Oct 31, 2024	0.7400	0.7400	0.6776	0.7060	101,938	-0.05(-7.11%)
Oct 30, 2024	0.7250	0.8000	0.7250	0.7600	40,937	+0.02(+2.47%)
Oct 29, 2024	0.7980	0.8200	0.7225	0.7417	134,593	-0.06(-7.06%)
Oct 28, 2024	0.6300	0.7980	0.6280	0.7980	372,632	+0.17(+27.07%)
Oct 25, 2024	0.5700	0.6500	0.5620	0.6280	497,978	+0.00(+0.62%)
Oct 24, 2024	0.7400	1.250	0.5253	0.6241	8,567,429	-0.12(-15.66%)
Oct 23, 2024	0.6900	0.7652	0.6900	0.7400	147,455	+0.04(+5.73%)
Oct 22, 2024	0.6200	0.7600	0.6000	0.6999	198,901	+0.10(+16.65%)
Oct 21, 2024	0.5880	0.6300	0.5762	0.6000	135,730	+0.04(+6.19%)
Oct 18, 2024	0.5200	0.5890	0.5151	0.5650	220,002	+0.05(+8.70%)
Oct 17, 2024	0.4800	0.5200	0.4008	0.5198	221,891	+0.04(+7.66%)
Oct 16, 2024	0.4791	0.5300	0.4702	0.4828	649,755	+0.00(+0.81%)
Oct 15, 2024	0.4900	0.4980	0.4540	0.4789	51,577	-0.01(-2.27%)
Oct 14, 2024	0.4700	0.4901	0.4500	0.4900	42,725	+0.01(+1.55%)
Oct 11, 2024	0.4990	0.4990	0.4750	0.4825	23,616	-0.01(-2.86%)
Oct 10, 2024	0.4401	0.4984	0.4401	0.4967	77,232	+0.06(+14.16%)
Oct 09, 2024	0.4211	0.4470	0.4211	0.4351	57,818	+0.00(+0.55%)
Oct 08, 2024	0.4350	0.4499	0.4300	0.4327	18,247	+0.00(+0.60%)
Oct 07, 2024	0.4200	0.4499	0.4166	0.4301	20,466	+0.00(+0.14%)
Oct 04, 2024	0.4568	0.4594	0.4007	0.4295	118,893	-0.02(-3.68%)
Oct 03, 2024	0.4418	0.4748	0.4253	0.4459	65,862	+0.00(+0.00%)
Oct 02, 2024	0.5500	0.5899	0.4107	0.4459	927,830	-0.09(-17.43%)
Oct 01, 2024	0.5401	0.5640	0.5350	0.5400	28,821	-0.01(-1.60%)
Sep 30, 2024	0.5670	0.5670	0.5352	0.5488	14,719	-0.00(-0.20%)
Sep 27, 2024	0.5550	0.5720	0.5452	0.5499	23,018	-0.00(-0.20%)
Sep 26, 2024	0.5402	0.5858	0.5402	0.5510	19,612	-0.00(-0.47%)
Sep 25, 2024	0.5500	0.5699	0.5400	0.5536	63,756	+0.00(+0.00%)
Sep 24, 2024	0.5700	0.6298	0.5519	0.5536	67,049	-0.01(-1.84%)
Sep 23, 2024	0.6200	0.6200	0.5620	0.5640	201,302	-0.05(-8.19%)
Sep 20, 2024	0.6275	0.6588	0.6010	0.6143	113,157	-0.02(-2.45%)
Sep 19, 2024	0.6700	0.6700	0.6031	0.6297	76,434	+0.02(+2.89%)
Sep 18, 2024	0.5866	0.6409	0.5866	0.6120	134,161	+0.03(+4.33%)
Sep 17, 2024	0.5800	0.6100	0.5757	0.5866	46,767	-0.01(-1.01%)
Sep 16, 2024	0.5830	0.6012	0.5701	0.5926	36,160	+0.00(+0.44%)
Sep 13, 2024	0.6160	0.6476	0.5700	0.5900	121,034	-0.04(-5.98%)
Sep 12, 2024	0.6221	0.6400	0.5451	0.6275	45,706	-0.01(-2.15%)
Sep 11, 2024	0.6285	0.6500	0.5821	0.6413	95,389	+0.00(+0.27%)
Sep 10, 2024	0.6001	0.6720	0.5902	0.6396	76,260	+0.03(+4.68%)
Sep 09, 2024	0.5600	0.6500	0.5450	0.6110	206,417	+0.04(+7.21%)
Sep 06, 2024	0.5955	0.6000	0.5403	0.5699	257,178	-0.07(-10.95%)
Sep 05, 2024	0.7600	0.8000	0.6060	0.6400	720,190	-0.15(-18.99%)
Sep 04, 2024	0.6800	0.8800	0.6500	0.7900	7,273,250	+0.17(+27.17%)

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.