LQWD Technologies Corp. (TSXV: LQWD)
Canada
· Delayed Price · Currency is CAD 2.300
+0.100 (4.55%)
Dec 20, 2024, 3:16 PM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.39 | 2.39 | 2.10 | 2.30 | 2.30 | 4.55% | 8,705 |
| Dec 19, 2024 | 2.22 | 2.32 | 2.10 | 2.20 | 2.20 | -9.84% | 24,621 |
| Dec 18, 2024 | 2.52 | 2.52 | 2.24 | 2.44 | 2.44 | -3.17% | 12,311 |
| Dec 17, 2024 | 2.77 | 2.80 | 2.31 | 2.52 | 2.52 | -9.03% | 29,219 |
| Dec 16, 2024 | 2.71 | 2.84 | 2.71 | 2.77 | 2.77 | 7.78% | 9,061 |
| Dec 13, 2024 | 2.84 | 2.84 | 2.33 | 2.57 | 2.57 | -10.14% | 34,467 |
| Dec 12, 2024 | 2.80 | 2.86 | 2.75 | 2.86 | 2.86 | -1.04% | 9,687 |
| Dec 11, 2024 | 2.88 | 2.90 | 2.76 | 2.89 | 2.89 | -0.34% | 33,491 |
| Dec 10, 2024 | 2.90 | 2.99 | 2.55 | 2.90 | 2.90 | -1.69% | 55,673 |
| Dec 9, 2024 | 2.65 | 2.95 | 2.65 | 2.95 | 2.95 | 9.26% | 75,807 |
| Dec 6, 2024 | 2.30 | 2.75 | 2.30 | 2.70 | 2.70 | 19.47% | 65,819 |
| Dec 5, 2024 | 2.46 | 2.50 | 2.07 | 2.26 | 2.26 | -9.24% | 95,806 |
| Dec 4, 2024 | 2.40 | 2.49 | 2.25 | 2.49 | 2.49 | 5.96% | 86,849 |
| Dec 3, 2024 | 1.73 | 2.50 | 1.73 | 2.35 | 2.35 | 35.06% | 134,562 |
| Dec 2, 2024 | 1.52 | 1.79 | 1.52 | 1.74 | 1.74 | 16.00% | 101,495 |
| Nov 29, 2024 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 47,980 |
| Nov 28, 2024 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 3,310 |
| Nov 27, 2024 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 6.52% | 4,211 |
| Nov 26, 2024 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 4.55% | 1,603 |
| Nov 25, 2024 | 1.42 | 1.50 | 1.32 | 1.32 | 1.32 | -8.97% | 12,410 |
| Nov 22, 2024 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Nov 21, 2024 | 1.49 | 1.50 | 1.33 | 1.45 | 1.45 | -1.36% | 8,952 |
| Nov 20, 2024 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -1.34% | 21,184 |
| Nov 19, 2024 | 1.57 | 1.58 | 1.49 | 1.49 | 1.49 | -0.67% | 8,227 |
| Nov 18, 2024 | 1.54 | 1.60 | 1.49 | 1.50 | 1.50 | -1.96% | 46,919 |
| Nov 15, 2024 | 1.55 | 1.56 | 1.48 | 1.53 | 1.53 | - | 29,728 |
| Nov 14, 2024 | 1.56 | 1.67 | 1.45 | 1.53 | 1.53 | 2.00% | 34,669 |
| Nov 13, 2024 | 1.61 | 1.68 | 1.49 | 1.50 | 1.50 | -6.25% | 84,436 |
| Nov 12, 2024 | 1.54 | 1.65 | 1.52 | 1.60 | 1.60 | - | 27,764 |
| Nov 11, 2024 | 1.74 | 1.80 | 1.59 | 1.60 | 1.60 | 0.63% | 64,887 |
| Nov 8, 2024 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -0.63% | 40,860 |
| Nov 7, 2024 | 1.65 | 1.65 | 1.39 | 1.60 | 1.60 | -3.03% | 21,895 |
| Nov 6, 2024 | 1.75 | 1.75 | 1.45 | 1.65 | 1.65 | -2.94% | 48,651 |
| Nov 5, 2024 | 1.61 | 1.70 | 1.60 | 1.70 | 1.70 | 5.59% | 28,913 |
| Nov 4, 2024 | 1.62 | 1.62 | 1.53 | 1.61 | 1.61 | 2.55% | 36,468 |
| Nov 1, 2024 | 1.48 | 1.65 | 1.48 | 1.57 | 1.57 | 2.61% | 118,030 |
| Oct 31, 2024 | 1.34 | 1.56 | 1.32 | 1.53 | 1.53 | 14.18% | 72,838 |
| Oct 30, 2024 | 1.49 | 1.49 | 1.15 | 1.34 | 1.34 | -6.94% | 14,932 |
| Oct 29, 2024 | 1.33 | 1.61 | 1.33 | 1.44 | 1.44 | 18.03% | 244,519 |
| Oct 28, 2024 | 0.93 | 1.38 | 0.90 | 1.22 | 1.22 | 38.64% | 92,306 |
| Oct 25, 2024 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 20,309 |
| Oct 24, 2024 | 0.80 | 0.94 | 0.80 | 0.87 | 0.87 | 12.99% | 39,055 |
| Oct 23, 2024 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -1.28% | 39,625 |
| Oct 22, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.70% | 500 |
| Oct 21, 2024 | 0.74 | 0.81 | 0.73 | 0.81 | 0.81 | 5.19% | 8,100 |
| Oct 18, 2024 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 13,000 |
| Oct 17, 2024 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 3,600 |
| Oct 16, 2024 | 0.76 | 0.85 | 0.70 | 0.78 | 0.78 | 4.00% | 13,500 |
| Oct 15, 2024 | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | 19.05% | 22,500 |
| Oct 11, 2024 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -3.08% | 1,500 |
| Oct 10, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 9, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 8, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 7, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | 1,500 |
| Oct 4, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 3, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 1,000 |
| Oct 2, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 3.33% | 1,000 |
| Oct 1, 2024 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 12,500 |
| Sep 30, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 27, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 5.26% | 6,500 |
| Sep 26, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.06% | 2,000 |
| Sep 25, 2024 | 0.57 | 0.64 | 0.55 | 0.62 | 0.62 | 8.77% | 12,330 |
| Sep 24, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 23, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.52% | 1,000 |
| Sep 20, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 660 |
| Sep 19, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 18, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 12.73% | 1,595 |
| Sep 17, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 16, 2024 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 3,000 |
| Sep 13, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 1,029 |
| Sep 12, 2024 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 7,634 |
| Sep 11, 2024 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 13,000 |
| Sep 10, 2024 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | - | 9,380 |
| Sep 9, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,500 |
| Sep 6, 2024 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 5,035 |
| Sep 5, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 4, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 3, 2024 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 1,000 |
| Aug 30, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 29, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 1,500 |
| Aug 28, 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 5,000 |
| Aug 27, 2024 | 0.66 | 0.66 | 0.56 | 0.56 | 0.56 | -6.67% | 8,000 |
| Aug 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 23, 2024 | 0.65 | 0.65 | 0.56 | 0.60 | 0.60 | -9.09% | 7,011 |
| Aug 22, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 21, 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 20.00% | 9,071 |
| Aug 20, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 3,000 |
| Aug 19, 2024 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -6.67% | 3,500 |
| Aug 16, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,650 |
| Aug 15, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 2,011 |
| Aug 14, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Aug 13, 2024 | 0.56 | 0.63 | 0.55 | 0.63 | 0.63 | -1.56% | 6,100 |
| Aug 12, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 9, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 8, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 1,000 |
| Aug 7, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 1,500 |
| Aug 6, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 1.56% | 9,040 |
| Aug 2, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 9,000 |
| Aug 1, 2024 | 0.66 | 0.72 | 0.66 | 0.67 | 0.67 | -11.84% | 15,000 |
| Jul 31, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 11.76% | 1,190 |