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

(TSV: LQWD )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 16, 2024 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 (%)
Nov 30, 2021 0.5500 0.5800 0.5000 0.5200 269,964 -0.02(-3.70%)
Nov 29, 2021 0.5300 0.5400 0.5000 0.5400 92,552 +0.02(+3.85%)
Nov 26, 2021 0.4800 0.5300 0.4600 0.5200 284,397 -0.02(-3.70%)
Nov 25, 2021 0.5500 0.5700 0.5000 0.5400 150,621 -0.01(-1.82%)
Nov 24, 2021 0.5000 0.5500 0.5000 0.5500 115,808 +0.01(+1.85%)
Nov 23, 2021 0.5600 0.5700 0.5100 0.5400 347,976 -0.02(-3.57%)
Nov 22, 2021 0.5800 0.6300 0.5600 0.5600 288,087 -0.02(-3.45%)
Nov 19, 2021 0.6400 0.6600 0.5800 0.5800 312,887 -0.06(-9.38%)
Nov 18, 2021 0.6800 0.6400 0.6400 0.6400 255,928 -0.05(-7.25%)
Nov 17, 2021 0.6700 0.7300 0.6700 0.6900 174,701 +0.02(+2.99%)
Nov 16, 2021 0.7000 0.7100 0.6700 0.6700 226,742 -0.02(-2.90%)
Nov 15, 2021 0.7300 0.7300 0.6900 0.6900 115,011 -0.01(-1.43%)
Nov 12, 2021 0.7200 0.7400 0.6900 0.7000 180,630 -0.02(-2.78%)
Nov 11, 2021 0.6700 0.7400 0.6700 0.7200 395,647 +0.05(+7.46%)
Nov 10, 2021 0.7000 0.6700 1,224,976 +0.00(+0.00%)
Nov 09, 2021 0.6800 0.7000 0.6500 0.6700 265,963 +0.04(+6.35%)
Nov 08, 2021 0.6100 0.7000 0.6000 0.6300 630,970 +0.02(+3.28%)
Nov 05, 2021 0.6700 0.6800 0.5900 0.6100 538,226 -0.04(-6.15%)
Nov 04, 2021 0.4800 0.7600 0.4800 0.6500 741,191 +0.16(+32.65%)
Nov 03, 2021 0.4900 0.4950 0.4600 0.4900 253,597 +0.02(+4.26%)
Nov 02, 2021 0.5000 0.5000 0.4600 0.4700 412,426 -0.02(-4.08%)
Nov 01, 2021 0.5400 0.5000 0.5000 0.4900 547,258 +0.03(+6.52%)
Oct 29, 2021 0.4100 0.4600 0.3900 0.4600 248,674 +0.08(+19.48%)
Oct 28, 2021 0.4150 0.4150 0.3850 0.3850 886,602 -0.03(-7.23%)
Oct 27, 2021 0.3750 0.4150 0.3800 0.4150 306,586 +0.05(+13.70%)
Oct 26, 2021 0.3800 0.3650 160,631 -0.01(-2.67%)
Oct 25, 2021 0.3900 0.3900 0.3700 0.3750 158,081 -0.01(-1.32%)
Oct 22, 2021 0.3900 0.3900 0.3600 0.3800 178,477 -0.01(-2.56%)
Oct 21, 2021 0.3700 0.4200 0.3250 0.3900 2,420,267 -0.02(-3.70%)
Oct 20, 2021 0.4050 0.4200 0.4000 0.4050 57,781 -0.00(-1.22%)
Oct 19, 2021 0.4300 0.4300 0.4000 0.4100 107,945 -0.03(-5.75%)
Oct 18, 2021 0.4600 0.4600 0.4250 0.4350 86,032 -0.02(-4.40%)
Oct 15, 2021 0.4400 0.4600 0.4400 0.4550 353,915 +0.01(+2.25%)
Oct 14, 2021 0.4300 0.4500 0.3800 0.4450 455,570 +0.03(+5.95%)
Oct 13, 2021 0.4000 0.4250 0.4000 0.4200 98,272 +0.02(+5.00%)
Oct 12, 2021 0.4000 0.4000 0.3750 0.4000 74,888 +0.01(+2.56%)
Oct 08, 2021 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Oct 07, 2021 0.3400 0.3700 0.3400 0.3650 66,066 -0.01(-1.35%)
Oct 06, 2021 0.3650 0.3700 0.3400 0.3700 45,732 +0.01(+1.37%)
Oct 05, 2021 0.3700 0.3700 0.3500 0.3650 79,871 -0.01(-1.35%)
Oct 04, 2021 0.3850 0.3850 0.3550 0.3700 35,200 -0.01(-2.63%)
Oct 01, 2021 0.3900 0.4100 0.3650 0.3800 72,580 -0.02(-5.00%)
Sep 30, 2021 0.4150 0.4150 0.4000 0.4000 35,793 +0.00(+0.00%)
Sep 29, 2021 0.4200 0.4200 0.4000 0.4000 21,538 -0.03(-6.98%)
Sep 28, 2021 0.4300 0.4300 0.4200 0.4300 28,714 +0.00(+0.00%)
Sep 27, 2021 0.4400 0.4400 0.4200 0.4300 175,500 +0.03(+7.50%)
Sep 24, 2021 0.4300 0.4350 0.3900 0.4000 15,672 -0.03(-6.98%)
Sep 23, 2021 0.4250 0.4300 0.4000 0.4300 30,728 +0.01(+1.18%)
Sep 22, 2021 0.3950 0.4250 0.3700 0.4250 60,772 +0.03(+8.97%)
Sep 21, 2021 0.3800 0.4250 0.3800 0.3900 80,774 +0.02(+4.00%)
Sep 20, 2021 0.4100 0.4100 0.3350 0.3750 302,057 -0.04(-9.64%)
Sep 17, 2021 0.4100 0.4200 0.3950 0.4150 82,510 +0.01(+1.22%)
Sep 16, 2021 0.4050 0.4100 0.3950 0.4100 42,814 +0.01(+2.50%)
Sep 15, 2021 0.4450 0.4450 0.4050 0.4000 64,400 -0.04(-10.11%)
Sep 14, 2021 0.4600 0.4600 0.4400 0.4450 15,330 -0.04(-8.25%)
Sep 13, 2021 0.5000 0.5000 0.4500 0.4850 15,808 -0.02(-3.00%)
Sep 10, 2021 0.4300 0.5000 0.4300 0.5000 140,150 +0.08(+19.05%)
Sep 09, 2021 0.4600 0.4700 0.4200 0.4200 88,337 -0.01(-2.33%)
Sep 08, 2021 0.4750 0.4900 0.4300 0.4300 186,958 -0.06(-12.24%)
Sep 07, 2021 0.5300 0.5800 0.4750 0.4900 90,225 +0.01(+2.08%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 -0.05(-9.43%)
Sep 02, 2021 0.5000 0.5400 0.5000 0.5300 59,167 +0.04(+8.16%)
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.