Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lqwd Technologies Corp (OP: LQWDF )

0.7569 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 0.7718 0.7718 0.7290 0.7569 1,689 -0.01(-1.93%)
Mar 11, 2025 0.6958 0.7718 0.6958 0.7718 6,434 +0.08(+12.36%)
Mar 10, 2025 0.8000 0.8000 0.6869 0.6869 12,023 -0.12(-14.46%)
Mar 07, 2025 0.9110 0.9110 0.8030 0.8030 2,235 -0.06(-6.42%)
Mar 06, 2025 0.9168 0.9168 0.8581 0.8581 862 -0.07(-7.97%)
Mar 05, 2025 0.8610 0.9360 0.8610 0.9324 4,730 +0.09(+10.95%)
Mar 04, 2025 0.8526 0.8880 0.7124 0.8404 26,895 -0.01(-1.27%)
Mar 03, 2025 1.020 1.115 0.8512 0.8512 25,508 -0.11(-11.79%)
Feb 28, 2025 0.8325 0.9650 0.8325 0.9650 16,390 +0.00(+0.00%)
Feb 27, 2025 0.9520 0.9650 0.9260 0.9650 5,180 -0.07(-6.31%)
Feb 26, 2025 1.018 1.050 0.8991 1.030 37,012 -0.01(-0.96%)
Feb 25, 2025 1.100 1.123 0.9800 1.040 21,434 -0.17(-14.05%)
Feb 24, 2025 1.326 1.360 1.190 1.210 5,010 -0.11(-8.33%)
Feb 21, 2025 1.330 1.350 1.290 1.320 9,798 +0.02(+1.54%)
Feb 20, 2025 1.300 1.300 1.250 1.300 2,121 +0.04(+2.85%)
Feb 19, 2025 1.300 1.300 1.264 1.264 10,900 -0.04(-2.77%)
Feb 18, 2025 1.308 1.420 1.220 1.300 12,184 +0.00(+0.00%)
Feb 14, 2025 1.290 1.403 1.250 1.300 5,779 +0.01(+0.62%)
Feb 13, 2025 1.280 1.314 1.260 1.292 1,191 +0.01(+0.94%)
Feb 12, 2025 1.282 1.290 1.250 1.280 2,051 -0.06(-4.48%)
Feb 11, 2025 1.370 1.371 1.340 1.340 1,385 +0.00(+0.00%)
Feb 10, 2025 1.510 1.510 1.340 1.340 5,569 -0.13(-8.84%)
Feb 07, 2025 1.470 1.470 1.470 1.470 149 -0.05(-3.29%)
Feb 06, 2025 1.570 1.570 1.485 1.520 9,795 +0.01(+0.66%)
Feb 05, 2025 1.540 1.550 1.510 1.510 3,165 +0.01(+0.57%)
Feb 04, 2025 1.570 1.598 1.488 1.502 31,293 +0.00(+0.10%)
Feb 03, 2025 1.414 1.500 1.236 1.500 37,446 +0.01(+0.67%)
Jan 31, 2025 1.480 1.554 1.480 1.490 16,419 +0.03(+2.14%)
Jan 30, 2025 1.480 1.500 1.450 1.459 8,134 -0.07(-4.34%)
Jan 29, 2025 1.455 1.525 1.455 1.525 2,236 -0.04(-2.37%)
Jan 28, 2025 1.590 1.590 1.562 1.562 451 +0.04(+2.43%)
Jan 27, 2025 1.524 1.600 1.500 1.525 10,692 -0.07(-4.09%)
Jan 24, 2025 1.420 1.590 1.330 1.590 26,546 +0.26(+19.55%)
Jan 23, 2025 1.430 1.450 1.320 1.330 17,332 -0.17(-11.33%)
Jan 22, 2025 1.800 1.800 1.500 1.500 5,819 -0.08(-4.91%)
Jan 21, 2025 1.550 1.600 1.550 1.577 6,792 +0.04(+2.44%)
Jan 17, 2025 1.443 1.540 1.443 1.540 5,321 +0.17(+12.78%)
Jan 16, 2025 1.350 1.440 1.230 1.365 7,452 +0.07(+5.48%)
Jan 15, 2025 1.300 1.300 1.190 1.294 7,752 +0.04(+3.07%)
Jan 14, 2025 1.140 1.280 1.140 1.256 31,744 +0.20(+19.05%)
Jan 13, 2025 1.169 1.169 1.000 1.055 11,461 -0.19(-14.95%)
Jan 10, 2025 1.250 1.290 1.180 1.240 53,913 -0.08(-6.02%)
Jan 08, 2025 1.359 1.395 1.290 1.320 20,983 -0.07(-5.04%)
Jan 07, 2025 1.550 1.550 1.390 1.390 13,607 -0.16(-10.32%)
Jan 06, 2025 1.552 1.580 1.400 1.550 17,068 +0.13(+9.15%)
Jan 03, 2025 1.375 1.550 1.375 1.420 16,748 -0.06(-4.05%)
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 following
Privacy Policy and Terms and Conditions.