LQWD Technologies Corp. (LQWDF)
OTCMKTS · Delayed Price · Currency is USD
1.850
+0.030 (1.65%)
Jun 4, 2025, 4:00 PM EDT

LQWD Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.901.911.851.851.85-23,040
Jun 4, 20251.771.891.741.851.851.65%34,882
Jun 3, 20251.681.821.681.821.828.66%49,610
Jun 2, 20251.571.691.571.681.686.69%26,901
May 30, 20251.511.571.451.571.571.36%38,307
May 29, 20251.601.611.501.551.55-6.12%32,953
May 28, 20251.741.761.551.651.65-4.62%80,909
May 27, 20251.601.781.471.731.7324.91%103,594
May 23, 20251.531.531.371.391.39-0.36%40,012
May 22, 20251.341.441.341.391.395.30%77,501
May 21, 20251.341.341.171.321.327.32%9,179
May 20, 20251.291.291.161.231.23-4.65%33,658
May 19, 20251.291.361.291.291.297.50%7,536
May 16, 20251.141.251.041.201.2011.11%46,162
May 15, 20251.091.101.051.081.08-7.22%7,411
May 14, 20251.251.381.141.161.16-0.51%37,381
May 13, 20250.991.250.991.171.1737.25%19,502
May 12, 20250.840.860.830.850.852.45%3,154
May 9, 20250.880.880.830.830.83-3.00%13,313
May 8, 20250.860.860.860.860.860.45%5,103
May 7, 20250.880.940.840.850.8519.07%11,200
May 6, 20250.720.720.720.720.726.47%1,048
May 5, 20250.830.840.670.670.67-20.75%10,010
May 2, 20250.850.850.850.850.850.93%2,191
May 1, 20250.920.920.830.840.841.23%57,912
Apr 30, 20250.830.830.830.830.83-7.76%2,104
Apr 29, 20250.840.900.840.900.905.87%5,468
Apr 28, 20250.900.900.850.850.85-6.73%7,276
Apr 25, 20250.910.910.910.910.915.00%2,064
Apr 24, 20250.870.910.850.870.87-0.05%5,656
Apr 23, 20250.760.870.760.870.870.05%1,864
Apr 22, 20250.830.870.830.870.8717.57%2,312
Apr 21, 20250.650.810.650.740.74-4.18%5,403
Apr 17, 20250.770.770.770.770.77-2.48%470
Apr 16, 20250.810.810.790.790.79-2.67%9,890
Apr 15, 20250.810.810.810.810.812.28%300
Apr 14, 20250.800.800.800.800.8014.26%3,949
Apr 11, 20250.810.820.700.700.708.78%11,317
Apr 10, 20250.720.720.640.640.64-11.78%12,172
Apr 9, 20250.720.730.720.730.73-1.03%724
Apr 8, 20250.800.800.730.730.73-4.80%6,206
Apr 7, 20250.730.770.730.770.77-1.28%3,771
Apr 4, 20250.780.780.750.780.78-8.56%39,242
Apr 3, 20250.750.880.750.850.858.73%1,509
Apr 2, 20250.800.800.780.780.78-0.70%4,876
Apr 1, 20250.800.800.740.790.797.92%2,721
Mar 31, 20250.750.750.660.730.73-3.68%12,525
Mar 28, 20250.730.760.730.760.76-6.74%9,462
Mar 27, 20250.820.820.810.810.81-1.48%5,148
Mar 26, 20250.780.830.780.830.830.01%678