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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | - | 23,040 |
Jun 4, 2025 | 1.77 | 1.89 | 1.74 | 1.85 | 1.85 | 1.65% | 34,882 |
Jun 3, 2025 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 8.66% | 49,610 |
Jun 2, 2025 | 1.57 | 1.69 | 1.57 | 1.68 | 1.68 | 6.69% | 26,901 |
May 30, 2025 | 1.51 | 1.57 | 1.45 | 1.57 | 1.57 | 1.36% | 38,307 |
May 29, 2025 | 1.60 | 1.61 | 1.50 | 1.55 | 1.55 | -6.12% | 32,953 |
May 28, 2025 | 1.74 | 1.76 | 1.55 | 1.65 | 1.65 | -4.62% | 80,909 |
May 27, 2025 | 1.60 | 1.78 | 1.47 | 1.73 | 1.73 | 24.91% | 103,594 |
May 23, 2025 | 1.53 | 1.53 | 1.37 | 1.39 | 1.39 | -0.36% | 40,012 |
May 22, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | 5.30% | 77,501 |
May 21, 2025 | 1.34 | 1.34 | 1.17 | 1.32 | 1.32 | 7.32% | 9,179 |
May 20, 2025 | 1.29 | 1.29 | 1.16 | 1.23 | 1.23 | -4.65% | 33,658 |
May 19, 2025 | 1.29 | 1.36 | 1.29 | 1.29 | 1.29 | 7.50% | 7,536 |
May 16, 2025 | 1.14 | 1.25 | 1.04 | 1.20 | 1.20 | 11.11% | 46,162 |
May 15, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -7.22% | 7,411 |
May 14, 2025 | 1.25 | 1.38 | 1.14 | 1.16 | 1.16 | -0.51% | 37,381 |
May 13, 2025 | 0.99 | 1.25 | 0.99 | 1.17 | 1.17 | 37.25% | 19,502 |
May 12, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 2.45% | 3,154 |
May 9, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -3.00% | 13,313 |
May 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.45% | 5,103 |
May 7, 2025 | 0.88 | 0.94 | 0.84 | 0.85 | 0.85 | 19.07% | 11,200 |
May 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 6.47% | 1,048 |
May 5, 2025 | 0.83 | 0.84 | 0.67 | 0.67 | 0.67 | -20.75% | 10,010 |
May 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.93% | 2,191 |
May 1, 2025 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | 1.23% | 57,912 |
Apr 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.76% | 2,104 |
Apr 29, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 5.87% | 5,468 |
Apr 28, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.73% | 7,276 |
Apr 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.00% | 2,064 |
Apr 24, 2025 | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -0.05% | 5,656 |
Apr 23, 2025 | 0.76 | 0.87 | 0.76 | 0.87 | 0.87 | 0.05% | 1,864 |
Apr 22, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 17.57% | 2,312 |
Apr 21, 2025 | 0.65 | 0.81 | 0.65 | 0.74 | 0.74 | -4.18% | 5,403 |
Apr 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.48% | 470 |
Apr 16, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.67% | 9,890 |
Apr 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.28% | 300 |
Apr 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.26% | 3,949 |
Apr 11, 2025 | 0.81 | 0.82 | 0.70 | 0.70 | 0.70 | 8.78% | 11,317 |
Apr 10, 2025 | 0.72 | 0.72 | 0.64 | 0.64 | 0.64 | -11.78% | 12,172 |
Apr 9, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.03% | 724 |
Apr 8, 2025 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -4.80% | 6,206 |
Apr 7, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -1.28% | 3,771 |
Apr 4, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -8.56% | 39,242 |
Apr 3, 2025 | 0.75 | 0.88 | 0.75 | 0.85 | 0.85 | 8.73% | 1,509 |
Apr 2, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.70% | 4,876 |
Apr 1, 2025 | 0.80 | 0.80 | 0.74 | 0.79 | 0.79 | 7.92% | 2,721 |
Mar 31, 2025 | 0.75 | 0.75 | 0.66 | 0.73 | 0.73 | -3.68% | 12,525 |
Mar 28, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | -6.74% | 9,462 |
Mar 27, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.48% | 5,148 |
Mar 26, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 0.01% | 678 |