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

Lqwd Technologies Corp (OP:LQWDF)

2.870 -0.116 (-3.88%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 3.010 3.020 2.750 2.870 90,349 -0.12(-3.88%)
Jul 17, 2025 3.050 3.200 2.900 2.986 151,215 -0.04(-1.19%)
Jul 16, 2025 3.060 3.200 2.940 3.022 148,811 +0.01(+0.33%)
Jul 15, 2025 3.250 3.310 2.920 3.012 185,150 -0.17(-5.28%)
Jul 14, 2025 3.315 3.330 2.830 3.180 418,381 -0.11(-3.34%)
Jul 11, 2025 3.600 3.650 3.220 3.290 316,307 -0.31(-8.61%)
Jul 10, 2025 3.730 3.764 3.412 3.600 348,524 -0.10(-2.70%)
Jul 09, 2025 3.310 3.780 3.270 3.700 782,465 +0.45(+13.85%)
Jul 08, 2025 3.440 3.660 3.145 3.250 149,894 -0.17(-4.98%)
Jul 07, 2025 3.020 3.470 2.700 3.421 589,305 +0.05(+1.62%)
Jul 03, 2025 4.200 4.500 3.300 3.366 208,828 -0.68(-16.89%)
Jul 02, 2025 4.000 4.255 3.590 4.050 437,993 +0.19(+4.92%)
Jul 01, 2025 3.800 3.990 3.660 3.860 166,862 +0.21(+5.75%)
Jun 30, 2025 4.300 4.430 3.650 3.650 594,934 -0.59(-13.89%)
Jun 27, 2025 5.580 5.580 4.200 4.239 835,177 -1.12(-20.91%)
Jun 26, 2025 4.531 5.890 4.000 5.360 698,139 +1.40(+35.49%)
Jun 25, 2025 5.345 5.390 3.480 3.956 1,150,783 -1.53(-27.94%)
Jun 24, 2025 7.320 8.000 5.040 5.490 1,619,266 -1.10(-16.69%)
Jun 23, 2025 3.230 6.740 3.160 6.590 2,544,330 +3.42(+107.89%)
Jun 20, 2025 2.290 3.464 2.248 3.170 364,342 +1.00(+46.08%)
Jun 18, 2025 2.040 2.194 1.930 2.170 132,735 +0.13(+6.16%)
Jun 17, 2025 1.970 2.226 1.940 2.044 135,951 +0.12(+6.46%)
Jun 16, 2025 1.830 1.950 1.830 1.920 21,276 +0.09(+4.92%)
Jun 13, 2025 1.780 1.830 1.770 1.830 8,477 -0.03(-1.67%)
Jun 12, 2025 1.910 1.910 1.850 1.861 12,619 -0.05(-2.46%)
Jun 11, 2025 1.900 1.908 1.870 1.908 9,203 +0.05(+2.58%)
Jun 10, 2025 1.890 1.890 1.849 1.860 26,776 -0.02(-1.06%)
Jun 09, 2025 1.850 1.880 1.800 1.880 39,080 +0.03(+1.62%)
Jun 06, 2025 1.990 1.990 1.840 1.850 19,078 +0.00(+0.00%)
Jun 05, 2025 1.910 1.910 1.850 1.850 23,040 +0.00(+0.00%)
Jun 04, 2025 1.770 1.890 1.740 1.850 34,882 +0.03(+1.65%)
Jun 03, 2025 1.730 1.820 1.681 1.820 49,610 +0.15(+8.66%)
Jun 02, 2025 1.570 1.690 1.570 1.675 26,901 +0.10(+6.69%)
May 30, 2025 1.512 1.570 1.450 1.570 38,307 +0.02(+1.36%)
May 29, 2025 1.600 1.610 1.500 1.549 32,953 -0.10(-6.13%)
May 28, 2025 1.750 1.756 1.550 1.650 80,909 -0.08(-4.62%)
May 27, 2025 1.470 1.780 1.470 1.730 103,594 +0.34(+24.91%)
May 23, 2025 1.530 1.530 1.371 1.385 40,012 -0.00(-0.36%)
May 22, 2025 1.336 1.440 1.336 1.390 77,501 +0.07(+5.30%)
May 21, 2025 1.172 1.340 1.172 1.320 9,179 +0.09(+7.32%)
May 20, 2025 1.220 1.290 1.160 1.230 33,658 -0.06(-4.65%)
May 19, 2025 1.290 1.360 1.290 1.290 7,536 +0.09(+7.50%)
May 16, 2025 1.050 1.250 1.042 1.200 46,162 +0.12(+11.11%)
May 15, 2025 1.088 1.101 1.050 1.080 7,411 -0.08(-7.18%)
May 14, 2025 1.250 1.380 1.139 1.163 37,381 -0.01(-0.56%)
May 13, 2025 0.9889 1.250 0.9889 1.170 19,502 +0.32(+37.24%)
May 12, 2025 0.8377 0.8560 0.8290 0.8525 3,154 +0.02(+2.45%)
May 09, 2025 0.8800 0.8800 0.8316 0.8321 13,313 -0.03(-3.00%)
May 08, 2025 0.8590 0.8600 0.8567 0.8578 5,103 +0.00(+0.44%)
May 07, 2025 0.8778 0.9379 0.8396 0.8540 11,200 +0.14(+19.07%)
May 06, 2025 0.7190 0.7220 0.7172 0.7172 1,048 +0.04(+6.47%)
May 05, 2025 0.8331 0.8391 0.6736 0.6736 10,010 -0.18(-20.75%)
May 02, 2025 0.8462 0.8500 0.8462 0.8500 2,191 +0.01(+0.93%)
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 Of Service.