Skip to main content

Lqwd Technologies Corp (OP:LQWDF)

3.650 -0.589 (-13.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.