Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

LQWD LQWD Technologies Corp

0.76

-0.17 (-18.28%)

Jun 14 2024 - Closed

Delayed by 15 minutes

LQWD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.76	-0.17	-18.28%	0.76	0.76	0.76	11,187
Jun 13 2024	0.93	0.00	0.00%	0.93	0.93	0.93	150
Jun 12 2024	0.93	0.00	0.00%	0.93	0.93	0.93	128
Jun 11 2024	0.93	0.08	9.41%	0.85	0.93	0.85	12,452
Jun 10 2024	0.85	-0.11	-11.46%	0.95	0.95	0.75	19,174
Jun 07 2024	0.96	0.23	31.51%	0.74	0.99	0.74	87,429
Jun 06 2024	0.73	0.07	10.61%	0.66	0.73	0.66	7,525
Jun 05 2024	0.66	0.01	1.54%	0.66	0.66	0.66	3,500
Jun 04 2024	0.65	-0.07	-9.72%	0.65	0.65	0.62	9,500
Jun 03 2024	0.72	0.07	10.77%	0.63	0.72	0.63	5,050
May 31 2024	0.65	-0.02	-2.99%	0.63	0.65	0.60	9,100
May 30 2024	0.67	0.03	4.69%	0.60	0.67	0.60	2,500
May 29 2024	0.64	0.02	3.23%	0.62	0.65	0.61	13,399
May 28 2024	0.62	-0.08	-11.43%	0.63	0.63	0.62	5,500
May 27 2024	0.70	0.04	6.06%	0.70	0.70	0.70	782
May 24 2024	0.66	-0.08	-10.81%	0.61	0.66	0.60	15,800
May 23 2024	0.74	0.09	13.85%	0.74	0.74	0.74	500
May 22 2024	0.65	-0.05	-7.14%	0.53	0.65	0.53	5,800
May 21 2024	0.70	0.00	0.00%	0.69	0.74	0.69	21,489
May 17 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
May 16 2024	0.70	0.04	6.06%	0.70	0.70	0.69	2,500
May 15 2024	0.66	0.10	17.86%	0.64	0.66	0.64	16,003
May 14 2024	0.56	-0.09	-13.85%	0.56	0.56	0.56	9,000
May 13 2024	0.65	0.00	0.00%	0.65	0.65	0.65	304
May 10 2024	0.65	-0.05	-7.14%	0.65	0.65	0.63	12,500
May 09 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
May 08 2024	0.70	0.00	0.00%	0.69	0.70	0.60	6,940
May 07 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
May 06 2024	0.70	0.00	0.00%	0.70	0.70	0.70	12
May 03 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
May 02 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
May 01 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 30 2024	0.70	0.00	0.00%	0.60	0.70	0.60	3,570
Apr 29 2024	0.70	-0.04	-5.41%	0.70	0.70	0.70	353
Apr 26 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Apr 25 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Apr 24 2024	0.74	0.00	0.00%	0.74	0.74	0.74	12
Apr 23 2024	0.74	0.05	7.25%	0.67	0.74	0.67	4,376
Apr 22 2024	0.69	-0.07	-9.21%	0.69	0.69	0.69	3,003
Apr 19 2024	0.76	0.00	0.00%	0.76	0.76	0.76	0
Apr 18 2024	0.76	0.00	0.00%	0.76	0.76	0.76	0
Apr 17 2024	0.76	0.00	0.00%	0.76	0.76	0.76	500
Apr 16 2024	0.76	-0.02	-2.56%	0.70	0.76	0.70	2,000
Apr 15 2024	0.78	0.00	0.00%	0.78	0.78	0.78	6
Apr 12 2024	0.78	0.00	0.00%	0.78	0.78	0.78	409
Apr 11 2024	0.78	0.01	1.30%	0.78	0.78	0.78	500
Apr 10 2024	0.77	0.06	8.45%	0.70	0.77	0.67	7,016
Apr 09 2024	0.71	-0.11	-13.41%	0.75	0.75	0.71	2,409
Apr 08 2024	0.82	0.00	0.00%	0.82	0.82	0.82	75
Apr 05 2024	0.82	-0.03	-3.53%	0.82	0.82	0.82	750
Apr 04 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Apr 03 2024	0.85	0.01	1.19%	0.84	0.85	0.84	1,523
Apr 02 2024	0.84	-0.01	-1.18%	0.84	0.84	0.84	512
Apr 01 2024	0.85	0.00	0.00%	0.85	0.85	0.85	220
Mar 28 2024	0.85	0.03	3.66%	0.82	0.85	0.82	13,500
Mar 27 2024	0.82	0.02	2.50%	0.82	0.82	0.82	2,264
Mar 26 2024	0.80	0.01	1.27%	0.79	0.80	0.79	2,000
Mar 25 2024	0.79	0.07	9.72%	0.74	0.79	0.74	13,241
Mar 22 2024	0.72	0.00	0.00%	0.72	0.72	0.72	900
Mar 21 2024	0.72	0.02	2.86%	0.65	0.72	0.65	9,300
Mar 20 2024	0.70	-0.05	-6.67%	0.70	0.70	0.70	2,030
Mar 19 2024	0.75	0.02	2.74%	0.75	0.75	0.75	6,550
Mar 18 2024	0.73	0.04	5.80%	0.73	0.73	0.73	3,521

LQWD Technologies

Societe Generale Effekten

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