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 (%)
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%)
Mar 01, 2017 0.0900 0.0900 0.0900 0.0900 16,815 +0.00(+0.00%)
Feb 27, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 24, 2017 0.0800 0.0800 0.0800 0.0800 9,505 -0.01(-5.88%)
Feb 23, 2017 0.0850 0.0850 0.0850 0.0850 20,646 -0.01(-15.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 1,088 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 787 +0.01(+11.11%)
Feb 14, 2017 0.0900 0.0900 0.0850 0.0900 9,300 +0.00(+0.00%)
Feb 13, 2017 0.0900 0.0900 0.0900 0.0900 23,114 +0.00(+0.00%)
Feb 10, 2017 0.0900 0.0900 0.0900 0.0900 2,366 +0.00(+0.00%)
Feb 09, 2017 0.0950 0.0950 0.0850 0.0900 31,622 -0.01(-10.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 16,213 +0.01(+17.65%)
Feb 07, 2017 0.0850 0.0850 0.0850 0.0850 800 -0.01(-15.00%)
Feb 06, 2017 0.0800 0.1000 0.0800 0.1000 71,075 +0.03(+33.33%)
Feb 03, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Feb 02, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 01, 2017 0.0750 0.0750 0.0750 0.0750 7,882 +0.00(+0.00%)
Jan 31, 2017 0.0750 0.0750 0.0750 0.0750 1,662 +0.00(+7.14%)
Jan 30, 2017 0.0700 0.0700 0.0700 0.0700 1,524 -0.01(-12.50%)
Jan 27, 2017 0.0800 0.0800 0.0800 0.0800 13,170 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0800 0.0800 1,884 +0.00(+0.00%)
Jan 25, 2017 0.0800 0.0800 0.0800 0.0800 9,825 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0800 0.0800 1,487 -0.01(-11.11%)
Jan 20, 2017 0.0800 0.0900 0.0800 0.0900 8,500 +0.00(+0.00%)
Jan 18, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 16, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 10, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Jan 06, 2017 0.0750 0.0750 0.0750 827 +0.00(+7.14%)
Jan 05, 2017 0.0800 0.0800 0.0700 0.0700 58,361 +0.00(+0.00%)
Dec 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 3,075 -0.00(-6.67%)
Dec 19, 2016 0.0750 0.0750 0.0750 394 -0.03(-25.00%)
Dec 16, 2016 0.0850 0.1000 0.0850 0.1000 10,000 +0.01(+11.11%)
Dec 14, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 13, 2016 0.0700 0.0700 0.0700 0.0700 4,091 -0.03(-33.33%)
Dec 07, 2016 0.1050 0.1050 0.1050 63 +0.01(+10.53%)
Dec 06, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Nov 23, 2016 0.1100 0.1100 0.1100 505 +0.04(+46.67%)
Nov 22, 2016 0.0800 0.0800 0.0750 0.0750 61,257 -0.04(-31.82%)
Nov 21, 2016 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Nov 17, 2016 0.1100 0.1100 0.1100 570 +0.00(+0.00%)
Nov 16, 2016 0.1100 0.1100 0.1100 0.1100 1,357 -0.01(-4.35%)
Nov 15, 2016 0.1150 0.1150 0.1150 0.1150 50,095 +0.01(+4.55%)
Nov 14, 2016 0.1150 0.1150 0.1100 0.1100 37,815 +0.00(+0.00%)
Nov 11, 2016 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Nov 09, 2016 0.1200 0.1200 0.1200 473 +0.00(+0.00%)
Nov 08, 2016 0.1200 0.1200 0.1200 0.1200 27,294 +0.02(+20.00%)
Nov 07, 2016 0.1000 0.1000 0.1000 0.1000 4,238 +0.01(+11.11%)
Nov 04, 2016 0.0900 0.0900 0.0900 0.0900 3,301 +0.02(+28.57%)
Nov 01, 2016 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Oct 31, 2016 0.0950 0.0950 0.0950 0.0950 8,037 +0.01(+18.75%)
Oct 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 19, 2016 0.0650 0.0650 0.0650 0.0650 32,863 +0.00(+0.00%)
Oct 18, 2016 0.0500 0.0650 0.0500 0.0650 141,447 +0.03(+62.50%)
Oct 17, 2016 0.0350 0.0500 0.0150 0.0400 31,157 -0.01(-20.00%)
Oct 12, 2016 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 06, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 04, 2016 0.0400 0.0400 0.0400 315 -0.00(-11.11%)
Sep 26, 2016 0.0350 0.0500 0.0350 0.0450 11,314 +0.00(+12.50%)
Sep 22, 2016 0.0400 0.0400 0.0400 79 -0.01(-20.00%)
Sep 20, 2016 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0.0500 3,399 -0.01(-23.08%)
Sep 14, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 30, 2016 0.0700 0.0700 0.0700 158 +0.01(+16.67%)
Aug 29, 2016 0.0600 0.0600 0.0600 0.0600 21,106 +0.00(+0.00%)
Aug 26, 2016 0.0600 0.0600 0.0600 0.0600 80,000 +0.01(+20.00%)
Aug 23, 2016 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Aug 16, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 09, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 08, 2016 0.0700 0.0700 0.0700 0.0700 38,268 -0.00(-6.67%)
Jul 25, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 19, 2016 0.0750 0.0750 0.0750 0.0750 14,104 -0.01(-6.25%)
Jul 14, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 12, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 08, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 07, 2016 0.0800 0.0800 0.0800 0.0800 2,811 +0.00(+0.00%)
Jul 04, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 30, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 27, 2016 0.0800 0.0800 0.0800 378 +0.01(+6.67%)
Jun 24, 2016 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 23, 2016 0.0800 0.0800 0.0800 0.0800 12,117 +0.00(+0.00%)
Jun 17, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 14, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 13, 2016 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Jun 09, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 07, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 06, 2016 0.0800 0.0900 0.0750 0.0900 83,216 -0.01(-5.26%)
Jun 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 31, 2016 0.0800 0.0950 0.0750 0.0950 320,012 +0.00(+0.00%)
May 27, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 26, 2016 0.0750 0.0950 0.0750 0.0950 8,009 +0.01(+18.75%)
May 25, 2016 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-11.11%)
May 20, 2016 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 19, 2016 0.0900 0.1100 0.0900 0.1100 120,418 +0.02(+22.22%)
May 18, 2016 0.0900 0.0900 0.0900 0.0900 28,789 +0.00(+0.00%)
May 17, 2016 0.0950 0.0950 0.0900 0.0900 80,631 -0.01(-5.26%)
May 16, 2016 0.1200 0.1200 0.0950 0.0950 96,436 -0.02(-20.83%)
May 13, 2016 0.0950 0.1200 0.0950 0.1200 47,293 +0.02(+26.32%)
May 12, 2016 0.0600 0.1000 0.0550 0.0950 307,807 +0.04(+72.73%)
May 11, 2016 0.0550 0.0550 0.0550 0.0550 92,457 -0.02(-21.43%)
May 10, 2016 0.0700 0.0700 0.0700 0.0700 30,023 +0.00(+0.00%)
May 09, 2016 0.0700 0.0700 0.0700 0.0700 72,000 +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.