LQWD Technologies Corp Historical Data - LQWD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
LQWD Technologies Corp (LQWD)
LQWD Technologies Corp (LQWD) Historical

LQWD Technologies Corp (LQWD)

0.70

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.44927536232	0.69	0.74	0.67	2723	0.71335874	CS
4	-0.15	-17.6470588235	0.85	0.85	0.67	1676	0.74908545	CS
12	0.18	34.6153846154	0.52	1.14	0.495	7903	0.85270252	CS
26	0.11	18.6440677966	0.59	1.14	0.45	9252	0.64901841	CS
52	-0.08	-10.2564102564	0.78	1.14	0.31	10781	0.62824985	CS
156	-0.28	-28.5714285714	0.98	1.14	0.04	81729	0.30838385	CS
260	-0.28	-28.5714285714	0.98	1.14	0.04	81729	0.30838385	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.74	0	0.00	0.74	0.74	0.74	0
1714081200	0.74	0	0.00	0.74	0.74	0.74	0
1713994800	0.74	0	0.00	0.74	0.74	0.74	12
1713908400	0.74	0.0500001	7.25	0.67	0.74	0.67	4376
1713822000	0.6899999	-0.07	-9.21	0.6899999	0.6899999	0.6899999	3003
1713562800	0.76	0	0.00	0.76	0.76	0.76	0
1713476400	0.76	0	0.00	0.76	0.76	0.76	0
1713390000	0.76	0	0.00	0.76	0.76	0.76	500
1713303600	0.76	-0.02	-2.56	0.7	0.76	0.7	2000
1713217200	0.78	0	0.00	0.78	0.78	0.78	6
1712958000	0.78	0	0.00	0.78	0.78	0.78	409
1712871600	0.78	0.01	1.30	0.78	0.78	0.78	500
1712785200	0.77	0.06	8.45	0.7	0.77	0.67	7016
1712698800	0.71	-0.11	-13.41	0.75	0.75	0.71	2409
1712612400	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	75
1712353200	0.8199999	-0.03	-3.53	0.8199999	0.8199999	0.8199999	750
1712266800	0.85	0	0.00	0.85	0.85	0.85	0
1712180400	0.85	0.01	1.19	0.84	0.85	0.84	1523
1712094000	0.84	-0.01	-1.18	0.84	0.84	0.84	512
1712007600	0.85	0	0.00	0.85	0.85	0.85	220
1711662000	0.85	0.0300001	3.66	0.8199999	0.85	0.8199999	13500
1711575600	0.8199999	0.0199999	2.50	0.8199999	0.8199999	0.8199999	2264
1711489200	0.8	0.01	1.27	0.79	0.8	0.79	2000
1711402800	0.79	0.07	9.72	0.74	0.79	0.74	13241
1711143600	0.72	0	0.00	0.72	0.72	0.72	900
1711057200	0.72	0.02	2.86	0.65	0.72	0.65	9300
1710970800	0.7	-0.05	-6.67	0.7	0.7	0.7	2030
1710884400	0.75	0.02	2.74	0.75	0.75	0.75	6550
1710798000	0.73	0.0400001	5.80	0.73	0.73	0.73	3521
1710538800	0.6899999	-0.17	-19.77	0.79	0.79	0.6899999	10500
1710452400	0.86	-0.07	-7.53	0.85	0.86	0.85	2180
1710366000	0.93	0.07	8.14	0.93	0.93	0.93	769
1710279600	0.86	-0.11	-11.34	0.92	0.92	0.86	8356
1710193200	0.97	0.07	7.78	0.96	0.97	0.96	5516
1709937600	0.9	0.02	2.27	0.9	0.9	0.9	3110
1709851200	0.88	0.01	1.15	0.88	0.88	0.88	1799
1709764800	0.87	0.01	1.16	0.85	0.87	0.83	4310
1709678400	0.86	-0.13	-13.13	0.99	0.99	0.86	3650
1709592000	0.99	0.09	10.00	0.97	1	0.85	19727
1709332800	0.9	-0.03	-3.23	0.88	1	0.88	13522
1709246400	0.93	0.03	3.33	0.98	0.99	0.93	8032
1709160000	0.9	-0.14	-13.46	1.05	1.1399999	0.9	28007
1709073600	1.04	0.09	9.47	0.98	1.04	0.85	40719
1708987200	0.95	0.1300001	15.85	0.92	0.98	0.92	15000
1708728000	0.8199999	-0.13	-13.68	0.83	0.83	0.8199999	8126
1708641600	0.95	0	0.00	0.87	0.95	0.87	2200
1708555200	0.95	-0.01	-1.04	0.95	0.95	0.95	500
1708468800	0.96	0.11	12.94	0.97	0.98	0.96	2000
1708123200	0.85	0.0300001	3.66	0.87	0.95	0.85	10520
1708036800	0.8199999	-0.17	-17.17	0.96	0.96	0.8199999	6500
1707950400	0.99	0.04	4.21	1.09	1.09	0.99	20821
1707864000	0.95	-0.09	-8.65	0.98	0.99	0.9	9215
1707777600	1.04	0.34	48.57	0.74	1.05	0.74	36850
1707518400	0.7	0.1	16.67	0.6	1.05	0.6	45312
1707432000	0.6	0.02	3.45	0.58	0.63	0.58	14701
1707345600	0.58	0.085	17.17	0.55	0.58	0.51	19528
1707259200	0.495	-0.025	-4.81	0.495	0.495	0.495	3900
1707172800	0.52	0.02	4.00	0.52	0.52	0.52	1300
1706913600	0.5	0.005	1.01	0.47	0.52	0.47	16600
1706827200	0.495	0	0.00	0.485	0.495	0.48	5584
1706740800	0.495	-0.005	-1.00	0.54	0.54	0.495	1800
1706654400	0.5	0	0.00	0.5	0.54	0.5	4000
1706568000	0.5	-0.03	-5.66	0.51	0.51	0.5	2000

LQWD Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions