LQWD Technologies Corp. (LQWDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5502

0.0000

(0.00%)

At close: 11:21AM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
16 Apr 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
15 Apr 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
12 Apr 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
11 Apr 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
10 Apr 2024	0.5230	0.5502	0.5230	0.5502	0.5502	348
09 Apr 2024	0.6130	0.6130	0.6130	0.6130	0.6130	-
08 Apr 2024	0.6130	0.6130	0.6130	0.6130	0.6130	-
05 Apr 2024	0.5900	0.6130	0.5900	0.6130	0.6130	350
04 Apr 2024	0.5795	0.5795	0.5795	0.5795	0.5795	200
03 Apr 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
02 Apr 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
01 Apr 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
28 Mar 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
27 Mar 2024	0.6005	0.6005	0.6005	0.6005	0.6005	1,501
26 Mar 2024	0.5795	0.5795	0.5795	0.5795	0.5795	1,070
25 Mar 2024	0.5262	0.5262	0.5262	0.5262	0.5262	-
22 Mar 2024	0.5262	0.5262	0.5262	0.5262	0.5262	900
21 Mar 2024	0.5197	0.5197	0.5197	0.5197	0.5197	161
20 Mar 2024	0.5102	0.5102	0.5102	0.5102	0.5102	-
19 Mar 2024	0.5102	0.5102	0.5102	0.5102	0.5102	107
18 Mar 2024	0.5645	0.5645	0.5645	0.5645	0.5645	113
15 Mar 2024	0.5863	0.5863	0.5820	0.5820	0.5820	1,500
14 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	783
13 Mar 2024	0.5967	0.5967	0.5967	0.5967	0.5967	1,000
12 Mar 2024	0.6834	0.6900	0.6727	0.6727	0.6727	16,500
11 Mar 2024	0.6577	0.6577	0.6577	0.6577	0.6577	959
08 Mar 2024	0.6114	0.6114	0.6114	0.6114	0.6114	-
07 Mar 2024	0.6183	0.6183	0.6114	0.6114	0.6114	1,386
06 Mar 2024	0.6710	0.6710	0.6710	0.6710	0.6710	1,300
05 Mar 2024	0.6920	0.6920	0.6801	0.6801	0.6801	1,314
04 Mar 2024	0.6973	0.7068	0.6973	0.7068	0.7068	2,005
01 Mar 2024	0.7028	0.7165	0.7028	0.7043	0.7043	810
29 Feb 2024	0.7816	0.7816	0.7816	0.7816	0.7816	-
28 Feb 2024	0.7619	0.7887	0.7619	0.7816	0.7816	1,808
27 Feb 2024	0.7213	0.7213	0.7000	0.7000	0.7000	257
26 Feb 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
23 Feb 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
22 Feb 2024	0.6319	0.6870	0.6319	0.6870	0.6870	4,185
21 Feb 2024	0.6414	0.6414	0.6414	0.6414	0.6414	-
20 Feb 2024	0.6414	0.6414	0.6414	0.6414	0.6414	-
16 Feb 2024	0.6506	0.6642	0.6414	0.6414	0.6414	12,131
15 Feb 2024	0.7142	0.7200	0.6300	0.6300	0.6300	8,506
14 Feb 2024	0.7400	0.7751	0.7400	0.7751	0.7751	601
13 Feb 2024	0.7279	0.7279	0.7177	0.7205	0.7205	4,629
12 Feb 2024	0.6818	0.7887	0.6800	0.7327	0.7327	5,501
09 Feb 2024	0.4480	0.5165	0.4480	0.5115	0.5115	2,150
08 Feb 2024	0.3981	0.4509	0.3981	0.4509	0.4509	1,246
07 Feb 2024	0.3934	0.3934	0.3934	0.3934	0.3934	160
06 Feb 2024	0.3729	0.3729	0.3729	0.3729	0.3729	125
05 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	180
02 Feb 2024	0.3500	0.3805	0.3500	0.3805	0.3805	2,361
01 Feb 2024	0.3488	0.3493	0.3488	0.3493	0.3493	1,003
31 Jan 2024	0.3720	0.3720	0.3720	0.3720	0.3720	100
30 Jan 2024	0.3658	0.3658	0.3658	0.3658	0.3658	-
29 Jan 2024	0.3658	0.3658	0.3658	0.3658	0.3658	-
26 Jan 2024	0.3658	0.3658	0.3658	0.3658	0.3658	-
25 Jan 2024	0.3658	0.3658	0.3658	0.3658	0.3658	100
24 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
23 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
22 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	150
19 Jan 2024	0.3738	0.3738	0.3584	0.3584	0.3584	1,650
18 Jan 2024	0.3663	0.3663	0.3663	0.3663	0.3663	-
17 Jan 2024	0.3663	0.3663	0.3663	0.3663	0.3663	244
16 Jan 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
12 Jan 2024	0.3420	0.3420	0.3420	0.3420	0.3420	12,049
11 Jan 2024	0.3703	0.3703	0.3703	0.3703	0.3703	5,616
10 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
09 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
08 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
05 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
04 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	1,021
03 Jan 2024	0.3943	0.3943	0.3943	0.3943	0.3943	1,000
02 Jan 2024	0.4079	0.4079	0.4079	0.4079	0.4079	2,000
29 Dec 2023	0.3975	0.4190	0.3671	0.3671	0.3671	2,830
28 Dec 2023	0.4167	0.4167	0.4167	0.4167	0.4167	160
27 Dec 2023	0.3515	0.4053	0.3515	0.3906	0.3906	6,567
26 Dec 2023	0.3694	0.3694	0.3694	0.3694	0.3694	-
22 Dec 2023	0.3694	0.3694	0.3694	0.3694	0.3694	1,054
21 Dec 2023	0.3890	0.3890	0.3890	0.3890	0.3890	270
20 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	251
19 Dec 2023	0.4049	0.4049	0.4000	0.4000	0.4000	1,256
18 Dec 2023	0.3748	0.3748	0.3748	0.3748	0.3748	-
15 Dec 2023	0.3748	0.3748	0.3748	0.3748	0.3748	-
14 Dec 2023	0.3250	0.3751	0.3250	0.3748	0.3748	7,704
13 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	9,024
12 Dec 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
11 Dec 2023	0.4160	0.4160	0.4160	0.4160	0.4160	187
08 Dec 2023	0.4148	0.4148	0.4100	0.4100	0.4100	8,213
07 Dec 2023	0.4198	0.4206	0.4003	0.4003	0.4003	11,350
06 Dec 2023	0.4397	0.4397	0.4392	0.4392	0.4392	325
05 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
04 Dec 2023	0.4289	0.4289	0.4289	0.4289	0.4289	14,032
01 Dec 2023	0.4271	0.4345	0.4271	0.4345	0.4345	2,191
30 Nov 2023	0.3760	0.3760	0.3760	0.3760	0.3760	500
29 Nov 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
28 Nov 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Nov 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 Nov 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Nov 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6443+0.0006(+0.09%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.95+0.26(+0.31%)

GOLD2,398.80+10.40(+0.44%)

Bitcoin AUD96,945.58+278.63(+0.29%)

LQWD Technologies Corp. (LQWDF)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6443
+0.0006(+0.09%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.95
+0.26(+0.31%)

GOLD
2,398.80
+10.40(+0.44%)

Bitcoin AUD
96,945.58
+278.63(+0.29%)