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

Liquid Avatar Technologies Inc (CSE: TPS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 0.1250 0.1250 0.1200 0.1200 25,500 +0.00(+0.00%)
Feb 27, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Feb 26, 2018 0.1500 0.1500 0.1200 0.1200 62,981 +0.00(+0.00%)
Feb 23, 2018 0.1250 0.1250 0.1200 0.1200 34,976 -0.01(-4.00%)
Feb 22, 2018 0.1300 0.1350 0.1250 0.1250 99,750 +0.00(+0.00%)
Feb 21, 2018 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-7.41%)
Feb 20, 2018 0.1400 0.1400 0.1200 0.1350 150,048 -0.01(-3.57%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 15, 2018 0.1450 0.1450 0.1450 0.1450 41,500 -0.01(-3.33%)
Feb 14, 2018 0.1450 0.1500 0.1450 0.1500 69,727 +0.01(+7.14%)
Feb 13, 2018 0.1500 0.1500 0.1200 0.1400 160,570 -0.01(-6.67%)
Feb 12, 2018 0.1500 0.1500 0.1500 0.1500 8,311 -0.01(-3.23%)
Feb 09, 2018 0.1600 0.1600 0.1550 0.1550 25,075 +0.00(+0.00%)
Feb 08, 2018 0.1600 0.1600 0.1550 0.1550 107,610 +0.00(+0.00%)
Feb 07, 2018 0.1700 0.1500 0.1550 184,500 +0.01(+3.33%)
Feb 06, 2018 0.1700 0.1700 0.1500 0.1500 61,331 -0.01(-3.23%)
Feb 05, 2018 0.1500 0.1750 0.1450 0.1550 283,270 -0.02(-11.43%)
Feb 02, 2018 0.1950 0.1950 0.1700 0.1750 239,109 +0.00(+0.00%)
Feb 01, 2018 0.1750 0.1950 0.1750 0.1750 231,588 -0.02(-7.89%)
Jan 31, 2018 0.1750 0.1950 0.1750 0.1900 331,679 +0.01(+2.70%)
Jan 30, 2018 0.1700 0.2000 0.1700 0.1850 401,664 +0.01(+2.78%)
Jan 29, 2018 0.1650 0.1850 0.1650 0.1800 339,203 +0.02(+16.13%)
Jan 26, 2018 0.1650 0.1650 0.1500 0.1550 548,020 +0.01(+3.33%)
Jan 25, 2018 0.1500 0.1500 0.1500 0.1500 45,000 -0.02(-9.09%)
Jan 24, 2018 0.1700 0.1700 0.1500 0.1650 119,200 -0.01(-2.94%)
Jan 23, 2018 0.1500 0.1750 0.1250 0.1700 487,085 +0.03(+17.24%)
Jan 22, 2018 0.1400 0.1550 0.1250 0.1450 333,626 -0.01(-3.33%)
Jan 19, 2018 0.1400 0.1500 0.1400 0.1500 6,659 +0.01(+7.14%)
Jan 18, 2018 0.1300 0.1400 0.1300 0.1400 2,561 -0.01(-6.67%)
Jan 17, 2018 0.1350 0.1500 0.1200 0.1500 25,184 +0.01(+11.11%)
Jan 16, 2018 0.1350 0.1350 0.1350 0.1350 15,305 -0.02(-12.90%)
Jan 15, 2018 0.1550 0.1550 0.1550 0.1550 2,359 +0.01(+3.33%)
Jan 12, 2018 0.1250 0.1550 0.1200 0.1500 73,876 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1550 0.1250 0.1500 90,916 +0.03(+25.00%)
Jan 10, 2018 0.1350 0.1350 0.1200 0.1200 45,004 -0.02(-14.29%)
Jan 09, 2018 0.1450 0.1500 0.1400 0.1400 80,661 -0.01(-6.67%)
Jan 08, 2018 0.1600 0.1600 0.1500 0.1500 84,753 +0.00(+0.00%)
Jan 05, 2018 0.1700 0.1700 0.1450 0.1500 296,360 -0.01(-3.23%)
Jan 04, 2018 0.1500 0.1700 0.1500 0.1550 186,224 -0.02(-11.43%)
Jan 03, 2018 0.1500 0.1750 0.1300 0.1750 325,801 +0.01(+9.37%)
Jan 02, 2018 0.1500 0.1600 0.1350 0.1600 191,599 +0.03(+23.08%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1150 0.1400 0.1150 0.1300 67,277 -0.05(-27.78%)
Dec 27, 2017 0.1500 0.1800 0.1300 0.1800 67,972 +0.07(+63.64%)
Dec 22, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 9,111 +0.01(+17.65%)
Dec 20, 2017 0.0850 0.0850 0.0850 0.0850 100,587 +0.00(+0.00%)
Dec 19, 2017 0.0900 0.0900 0.0850 0.0850 36,687 +0.01(+6.25%)
Dec 18, 2017 0.0750 0.0850 0.0750 0.0800 617,531 +0.01(+6.67%)
Dec 15, 2017 0.0550 0.0750 0.0550 0.0750 153,027 +0.01(+25.00%)
Dec 14, 2017 0.0700 0.0700 0.0550 0.0600 105,066 -0.01(-14.29%)
Dec 13, 2017 0.0700 0.0700 0.0700 0.0700 4,126 -0.00(-6.67%)
Dec 11, 2017 0.0750 0.0750 0.0750 9 +0.00(+0.00%)
Dec 07, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 71,014 +0.00(+7.14%)
Dec 05, 2017 0.0600 0.0700 0.0600 0.0700 44,000 -0.00(-6.67%)
Dec 04, 2017 0.0850 0.0550 0.0750 397,512 +0.00(+7.14%)
Nov 30, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 29, 2017 0.0750 0.0750 0.0750 0.0750 42,808 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0750 0.0750 48,250 -0.01(-6.25%)
Nov 27, 2017 0.0800 0.0800 0.0800 0.0800 10,095 +0.01(+14.29%)
Nov 23, 2017 0.0700 0.0700 0.0700 473 -0.01(-17.65%)
Nov 22, 2017 0.0850 0.0850 0.0850 0.0850 20,189 +0.02(+30.77%)
Nov 21, 2017 0.0800 0.0800 0.0650 0.0650 112,705 +0.00(+0.00%)
Nov 20, 2017 0.0700 0.0700 0.0650 0.0650 110,050 +0.00(+0.00%)
Nov 17, 2017 0.0800 0.0800 0.0650 0.0650 35,138 -0.01(-18.75%)
Nov 16, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Nov 15, 2017 0.0700 0.0750 0.0700 0.0750 22,586 +0.01(+25.00%)
Nov 14, 2017 0.0650 0.0650 0.0600 0.0600 49,000 -0.02(-25.00%)
Nov 10, 2017 0.0800 0.0800 0.0800 1,351 +0.01(+6.67%)
Nov 08, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 07, 2017 0.0700 0.0800 0.0600 0.0800 203,619 +0.00(+0.00%)
Nov 02, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 30, 2017 0.0700 0.0700 0.0700 0.0700 1,625 -0.00(-6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 252 -0.01(-6.25%)
Oct 23, 2017 0.0700 0.0800 0.0650 0.0800 57,000 +0.01(+6.67%)
Oct 20, 2017 0.0750 0.0750 0.0750 0.0750 160,079 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0750 0.0750 0.0750 1,352 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2017 0.0850 0.0850 0.0750 0.0750 421,700 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 11, 2017 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Oct 10, 2017 0.0700 0.0750 0.0700 0.0750 239,619 -0.01(-11.76%)
Oct 06, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 04, 2017 0.0850 0.0850 0.0850 126 -0.01(-10.53%)
Oct 03, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Oct 02, 2017 0.0850 0.0850 0.0800 0.0850 106,000 +0.01(+6.25%)
Sep 29, 2017 0.0800 0.0800 0.0800 0.0800 12,079 -0.02(-20.00%)
Sep 28, 2017 0.0950 0.1000 0.0950 0.1000 6,100 +0.03(+33.33%)
Sep 27, 2017 0.0800 0.0950 0.0650 0.0750 269,150 +0.00(+7.14%)
Sep 26, 2017 0.0800 0.0800 0.0700 0.0700 7,500 -0.01(-12.50%)
Sep 25, 2017 0.1000 0.1000 0.0800 0.0800 91,500 -0.02(-20.00%)
Sep 22, 2017 0.1000 0.1000 0.1000 0.1000 1,862 -0.01(-9.09%)
Sep 14, 2017 0.1100 0.1100 0.1100 458 +0.00(+0.00%)
Sep 06, 2017 0.1100 0.1100 0.1100 157 +0.00(+0.00%)
Aug 31, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 30, 2017 0.1000 0.1100 0.0800 0.1100 11,631 +0.00(+0.00%)
Aug 25, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Aug 24, 2017 0.0950 0.0950 0.0950 0.0950 160,437 -0.01(-5.00%)
Aug 23, 2017 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Aug 22, 2017 0.1000 0.1000 0.1000 0.1000 8,329 -0.01(-13.04%)
Aug 21, 2017 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Aug 18, 2017 0.1150 0.1150 0.1150 0.1150 2,033 +0.02(+21.05%)
Aug 17, 2017 0.1150 0.1150 0.0950 0.0950 41,075 -0.02(-17.39%)
Aug 16, 2017 0.1150 0.1150 0.1150 0.1150 61,790 +0.00(+0.00%)
Aug 15, 2017 0.1150 0.1150 0.1150 0.1150 9,000 -0.01(-11.54%)
Aug 14, 2017 0.1300 0.1300 0.1300 0.1300 1,134 +0.01(+13.04%)
Aug 11, 2017 0.1200 0.1200 0.1150 0.1150 20,552 -0.00(-4.17%)
Aug 10, 2017 0.1150 0.1400 0.1150 0.1200 64,156 +0.00(+0.00%)
Aug 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 04, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 03, 2017 0.1250 0.1250 0.1200 0.1200 53,304 -0.02(-11.11%)
Aug 02, 2017 0.1350 0.1350 0.1350 0.1350 7,582 +0.00(+0.00%)
Aug 01, 2017 0.1350 0.1350 0.1350 0.1350 21,857 -0.01(-6.90%)
Jul 26, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 25, 2017 0.1400 0.1400 0.1400 0.1400 9,000 -0.00(-3.45%)
Jul 24, 2017 0.1400 0.1450 0.1400 0.1450 20,031 +0.00(+3.57%)
Jul 21, 2017 0.1550 0.1550 0.1400 0.1400 23,863 -0.00(-3.45%)
Jul 20, 2017 0.1450 0.1450 0.1450 0.1450 5,322 -0.01(-6.45%)
Jul 19, 2017 0.1400 0.1600 0.1400 0.1550 78,000 +0.01(+3.33%)
Jul 18, 2017 0.1400 0.1500 0.1300 0.1500 51,000 +0.00(+0.00%)
Jul 17, 2017 0.1500 0.1550 0.1350 0.1500 60,763 +0.01(+3.45%)
Jul 14, 2017 0.1300 0.1450 0.1250 0.1450 132,322 +0.01(+11.54%)
Jul 13, 2017 0.1300 0.1300 0.1250 0.1300 9,700 +0.00(+0.00%)
Jul 12, 2017 0.1300 0.1350 0.1200 0.1300 100,100 +0.00(+0.00%)
Jul 11, 2017 0.1300 0.1300 0.1250 0.1300 12,572 -0.01(-7.14%)
Jul 10, 2017 0.1400 0.1400 0.1400 0.1400 10,228 +0.01(+7.69%)
Jul 07, 2017 0.1550 0.1550 0.1300 0.1300 43,500 -0.01(-10.34%)
Jul 06, 2017 0.1550 0.1600 0.1450 0.1450 92,750 -0.02(-9.38%)
Jul 05, 2017 0.1500 0.1600 0.1450 0.1600 547,585 +0.02(+14.29%)
Jul 04, 2017 0.1150 0.1400 0.1150 0.1400 42,789 +0.03(+21.74%)
Jul 03, 2017 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 30, 2017 0.1200 0.1300 0.1150 0.1150 65,428 +0.00(+0.00%)
Jun 29, 2017 0.1150 0.1150 0.1150 0.1150 17,536 -0.01(-11.54%)
Jun 28, 2017 0.1150 0.1300 0.1150 0.1300 8,974 +0.00(+0.00%)
Jun 23, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 22, 2017 0.1200 0.1300 0.1200 0.1300 33,000 +0.01(+4.00%)
Jun 21, 2017 0.1100 0.1250 0.0950 0.1250 102,000 +0.01(+8.70%)
Jun 20, 2017 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jun 19, 2017 0.1100 0.1100 0.1100 0.1100 536 +0.00(+0.00%)
Jun 16, 2017 0.1250 0.1250 0.1100 0.1100 33,160 +0.00(+0.00%)
Jun 15, 2017 0.1200 0.1200 0.1100 0.1100 24,127 -0.01(-8.33%)
Jun 14, 2017 0.1150 0.1200 0.1150 0.1200 86,224 +0.01(+14.29%)
Jun 13, 2017 0.1150 0.1150 0.1050 0.1050 19,500 +0.00(+0.00%)
Jun 12, 2017 0.1050 0.1050 0.1050 0.1050 5,200 -0.01(-4.55%)
Jun 09, 2017 0.1000 0.1100 0.1000 0.1100 21,388 -0.02(-15.38%)
Jun 08, 2017 0.1200 0.1450 0.1200 0.1300 22,500 +0.01(+8.33%)
Jun 07, 2017 0.1150 0.1200 0.1000 0.1200 95,500 -0.01(-7.69%)
Jun 06, 2017 0.1150 0.1300 0.1150 0.1300 44,000 +0.01(+8.33%)
Jun 05, 2017 0.1200 0.1200 0.1150 0.1200 50,000 -0.02(-11.11%)
Jun 02, 2017 0.1100 0.1350 0.1100 0.1350 49,315 -0.01(-3.57%)
Jun 01, 2017 0.1400 0.1400 0.1400 0.1400 6,658 -0.00(-3.45%)
May 30, 2017 0.1450 0.1450 0.1450 126 -0.02(-9.38%)
May 29, 2017 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
May 26, 2017 0.1450 0.1600 0.1450 0.1600 103,541 +0.02(+10.34%)
May 25, 2017 0.1600 0.1600 0.1450 0.1450 11,003 -0.02(-9.38%)
May 24, 2017 0.1500 0.1600 0.1500 0.1600 135,000 +0.01(+3.23%)
May 23, 2017 0.1500 0.1550 0.1500 0.1550 104,964 +0.01(+3.33%)
May 19, 2017 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
May 17, 2017 0.1150 0.1150 0.1150 320 +0.00(+0.00%)
May 15, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 12, 2017 0.1250 0.1400 0.1050 0.1250 133,531 -0.01(-3.85%)
May 10, 2017 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
May 09, 2017 0.1300 0.1400 0.1100 0.1100 159,157 -0.01(-4.35%)
May 08, 2017 0.1150 0.1300 0.1150 0.1150 39,269 +0.01(+4.55%)
May 03, 2017 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
May 02, 2017 0.1100 0.1350 0.1100 0.1350 31,000 +0.03(+22.73%)
May 01, 2017 0.1100 0.1100 0.0800 0.1100 16,500 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1100 0.1100 321 +0.00(+0.00%)
Apr 24, 2017 0.1000 0.1100 0.1000 0.1100 15,757 +0.01(+10.00%)
Apr 21, 2017 0.1100 0.1100 0.1000 0.1000 7,028 +0.02(+25.00%)
Apr 11, 2017 0.0800 0.0800 0.0800 72 -0.03(-27.27%)
Apr 07, 2017 0.1100 0.1100 0.1100 112 +0.00(+0.00%)
Apr 06, 2017 0.1150 0.1150 0.1100 0.1100 10,609 -0.01(-4.35%)
Apr 03, 2017 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 31, 2017 0.1000 0.1000 0.1000 0.1000 4,500 -0.01(-9.09%)
Mar 30, 2017 0.1100 0.1100 0.1050 0.1100 5,554 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1100 0.1000 0.1100 93,032 +0.02(+22.22%)
Mar 24, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 22, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 17, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 16, 2017 0.0800 0.0850 0.0800 0.0850 143,000 +0.01(+6.25%)
Mar 15, 2017 0.0800 0.0800 0.0800 0.0800 5,731 -0.01(-5.88%)
Mar 10, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 09, 2017 0.0800 0.0800 0.0800 0.0800 5,212 -0.02(-20.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 404 +0.01(+11.11%)
Mar 03, 2017 0.0900 0.0900 0.0900 0.0900 12,662 +0.00(+0.00%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 4,132 +0.00(+0.00%)
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.