Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Lqwd Technologies Corp (OP: LQWDF )

1.030 -0.010 (-0.96%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2025	1.018	1.050	0.8991	1.030	37,012	-0.01(-0.96%)
Feb 25, 2025	1.100	1.123	0.9800	1.040	21,434	-0.17(-14.05%)
Feb 24, 2025	1.326	1.360	1.190	1.210	5,010	-0.11(-8.33%)
Feb 21, 2025	1.330	1.350	1.290	1.320	9,798	+0.02(+1.54%)
Feb 20, 2025	1.300	1.300	1.250	1.300	2,121	+0.04(+2.85%)
Feb 19, 2025	1.300	1.300	1.264	1.264	10,900	-0.04(-2.77%)
Feb 18, 2025	1.308	1.420	1.220	1.300	12,184	+0.00(+0.00%)
Feb 14, 2025	1.290	1.403	1.250	1.300	5,779	+0.01(+0.62%)
Feb 13, 2025	1.280	1.314	1.260	1.292	1,191	+0.01(+0.94%)
Feb 12, 2025	1.282	1.290	1.250	1.280	2,051	-0.06(-4.48%)
Feb 11, 2025	1.370	1.371	1.340	1.340	1,385	+0.00(+0.00%)
Feb 10, 2025	1.510	1.510	1.340	1.340	5,569	-0.13(-8.84%)
Feb 07, 2025	1.470	1.470	1.470	1.470	149	-0.05(-3.29%)
Feb 06, 2025	1.570	1.570	1.485	1.520	9,795	+0.01(+0.66%)
Feb 05, 2025	1.540	1.550	1.510	1.510	3,165	+0.01(+0.57%)
Feb 04, 2025	1.570	1.598	1.488	1.502	31,293	+0.00(+0.10%)
Feb 03, 2025	1.414	1.500	1.236	1.500	37,446	+0.01(+0.67%)
Jan 31, 2025	1.480	1.554	1.480	1.490	16,419	+0.03(+2.14%)
Jan 30, 2025	1.480	1.500	1.450	1.459	8,134	-0.07(-4.34%)
Jan 29, 2025	1.455	1.525	1.455	1.525	2,236	-0.04(-2.37%)
Jan 28, 2025	1.590	1.590	1.562	1.562	451	+0.04(+2.43%)
Jan 27, 2025	1.524	1.600	1.500	1.525	10,692	-0.07(-4.09%)
Jan 24, 2025	1.420	1.590	1.330	1.590	26,546	+0.26(+19.55%)
Jan 23, 2025	1.430	1.450	1.320	1.330	17,332	-0.17(-11.33%)
Jan 22, 2025	1.800	1.800	1.500	1.500	5,819	-0.08(-4.91%)
Jan 21, 2025	1.550	1.600	1.550	1.577	6,792	+0.04(+2.44%)
Jan 17, 2025	1.443	1.540	1.443	1.540	5,321	+0.17(+12.78%)
Jan 16, 2025	1.350	1.440	1.230	1.365	7,452	+0.07(+5.48%)
Jan 15, 2025	1.300	1.300	1.190	1.294	7,752	+0.04(+3.07%)
Jan 14, 2025	1.140	1.280	1.140	1.256	31,744	+0.20(+19.05%)
Jan 13, 2025	1.169	1.169	1.000	1.055	11,461	-0.19(-14.95%)
Jan 10, 2025	1.250	1.290	1.180	1.240	53,913	-0.08(-6.02%)
Jan 08, 2025	1.359	1.395	1.290	1.320	20,983	-0.07(-5.04%)
Jan 07, 2025	1.550	1.550	1.390	1.390	13,607	-0.16(-10.32%)
Jan 06, 2025	1.552	1.580	1.400	1.550	17,068	+0.13(+9.15%)
Jan 03, 2025	1.375	1.550	1.375	1.420	16,748	-0.06(-4.05%)
Jan 02, 2025	1.430	1.480	1.390	1.480	16,761	-0.01(-0.67%)
Dec 31, 2024				1.490	0	-0.00(-0.01%)
Dec 30, 2024	1.560	1.560	1.450	1.490	28,024	-0.06(-4.17%)
Dec 27, 2024	1.520	1.555	1.520	1.555	8,284	-0.04(-2.51%)
Dec 26, 2024	1.700	1.700	1.500	1.595	20,248	+0.11(+7.77%)
Dec 24, 2024	1.520	1.520	1.460	1.480	7,115	-0.13(-8.07%)
Dec 23, 2024	1.730	1.730	1.610	1.610	9,543	+0.11(+7.33%)
Dec 20, 2024	1.500	1.670	1.500	1.500	22,013	+0.00(+0.00%)
Dec 19, 2024	1.830	1.830	1.500	1.500	37,113	-0.08(-5.03%)
Dec 18, 2024	1.650	1.740	1.540	1.579	28,768	-0.24(-13.21%)
Dec 17, 2024	1.845	1.938	1.620	1.820	33,189	-0.14(-7.19%)
Dec 16, 2024	1.920	1.970	1.905	1.961	15,117	+0.15(+8.16%)
Dec 13, 2024	1.800	1.960	1.750	1.813	27,378	-0.20(-9.80%)
Dec 12, 2024	2.090	2.090	2.002	2.010	12,322	-0.02(-0.99%)
Dec 11, 2024	2.015	2.040	1.942	2.030	33,119	-0.01(-0.25%)
Dec 10, 2024	2.080	2.110	1.940	2.035	50,927	-0.00(-0.25%)
Dec 09, 2024	1.900	2.067	1.900	2.040	56,063	+0.16(+8.51%)
Dec 06, 2024	1.790	1.880	1.637	1.880	37,333	+0.26(+16.05%)
Dec 05, 2024	1.790	1.790	1.480	1.620	39,096	-0.15(-8.47%)
Dec 04, 2024	1.730	1.770	1.620	1.770	44,675	+0.10(+5.99%)
Dec 03, 2024	1.310	1.710	1.210	1.670	57,381	+0.42(+33.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lqwd Technologies Corp (OP: LQWDF )

Historical Prices