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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lqwd Technologies Corp (OP: LQWDF )

0.6599 +0.1469 (+28.64%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0596 0.0596 0.0596 0.0596 3,028 +0.00(+8.36%)
Oct 28, 2022 0.0599 0.0599 0.0550 0.0550 16,850 +0.00(+1.85%)
Oct 25, 2022 0.0540 70 +0.00(+9.76%)
Oct 24, 2022 0.0503 0.0503 0.0437 0.0492 21,147 -0.01(-11.03%)
Oct 18, 2022 0.0553 0 -0.00(-0.90%)
Oct 13, 2022 0.0558 0 +0.00(+7.31%)
Oct 11, 2022 0.0520 0 +0.00(+9.47%)
Oct 10, 2022 0.0475 0.0475 0.0475 0.0475 128 -0.00(-6.50%)
Oct 07, 2022 0.0500 0.0527 0.0500 0.0508 6,868 -0.02(-28.45%)
Oct 05, 2022 0.0710 0 +0.01(+20.34%)
Oct 04, 2022 0.0631 0.0631 0.0590 0.0590 3,068 +0.00(+1.72%)
Oct 03, 2022 0.0580 0.0580 0.0580 0.0580 4,000 -0.00(-5.84%)
Sep 30, 2022 0.0616 0.0616 0.0616 0.0616 500 -0.00(-2.84%)
Sep 29, 2022 0.0634 0.0634 0.0634 0.0634 300 +0.00(+1.60%)
Sep 28, 2022 0.0667 0.0667 0.0624 0.0624 1,568 +0.00(+6.12%)
Sep 27, 2022 0.0580 0.0588 0.0560 0.0588 29,444 -0.00(-2.65%)
Sep 26, 2022 0.0680 0.0700 0.0604 0.0604 1,900 +0.00(+2.37%)
Sep 23, 2022 0.0650 0.0650 0.0590 0.0590 21,858 -0.00(-7.52%)
Sep 22, 2022 0.0638 0.0680 0.0638 0.0638 438 -0.00(-4.06%)
Sep 19, 2022 0.0665 0 -0.01(-9.52%)
Sep 16, 2022 0.0747 0.0747 0.0735 0.0735 6,500 -0.00(-4.05%)
Sep 15, 2022 0.0766 0.0766 0.0766 0.0766 188 -0.00(-2.79%)
Sep 13, 2022 0.0788 0 -0.00(-0.38%)
Sep 12, 2022 0.0796 0.0798 0.0742 0.0791 7,270 +0.01(+12.68%)
Sep 09, 2022 0.0702 0.0702 0.0702 0.0702 9,995 +0.01(+10.03%)
Sep 08, 2022 0.0640 0.0699 0.0638 0.0638 15,801 -0.00(-0.16%)
Sep 07, 2022 0.0657 0.0657 0.0639 0.0639 20,470 -0.00(-4.48%)
Sep 06, 2022 0.0685 0.0768 0.0657 0.0669 22,581 -0.01(-13.57%)
Sep 02, 2022 0.0675 0.0774 0.0675 0.0774 14,044 +0.01(+15.01%)
Sep 01, 2022 0.0668 0.0673 0.0602 0.0673 55,000 +0.00(+2.28%)
Aug 31, 2022 0.0700 0.0700 0.0658 0.0658 33,790 +0.00(+0.61%)
Aug 30, 2022 0.0700 0.0700 0.0624 0.0654 51,286 -0.01(-10.41%)
Aug 29, 2022 0.0715 0.0730 0.0641 0.0730 5,806 +0.00(+4.29%)
Aug 26, 2022 0.0792 0.0792 0.0700 0.0700 23,829 -0.00(-4.11%)
Aug 25, 2022 0.0734 0.0750 0.0720 0.0730 30,383 +0.01(+13.18%)
Aug 23, 2022 0.0645 0 -0.01(-15.13%)
Aug 22, 2022 0.0785 0.0785 0.0750 0.0760 27,580 -0.00(-0.91%)
Aug 19, 2022 0.0732 0.0767 0.0732 0.0767 19,510 +0.00(+4.78%)
Aug 18, 2022 0.0725 0.0800 0.0725 0.0732 13,300 -0.01(-8.50%)
Aug 17, 2022 0.0778 0.0800 0.0762 0.0800 3,912 -0.00(-2.20%)
Aug 16, 2022 0.0785 0.0869 0.0755 0.0818 21,110 +0.01(+6.65%)
Aug 15, 2022 0.0805 0.0849 0.0767 0.0767 28,360 -0.00(-4.84%)
Aug 12, 2022 0.0800 0.0806 0.0759 0.0806 53,772 -0.01(-6.39%)
Aug 11, 2022 0.0890 0.0890 0.0778 0.0861 94,130 -0.00(-0.35%)
Aug 10, 2022 0.0842 0.0909 0.0776 0.0864 117,121 -0.00(-5.05%)
Aug 09, 2022 0.0786 0.0969 0.0786 0.0910 30,915 +0.01(+10.98%)
Aug 08, 2022 0.0882 0.0882 0.0820 0.0820 17,673 -0.01(-12.30%)
Aug 05, 2022 0.0866 0.0935 0.0857 0.0935 54,532 +0.01(+10.00%)
Aug 04, 2022 0.0912 0.0912 0.0850 0.0850 2,000 -0.01(-9.67%)
Aug 03, 2022 0.1024 0.1024 0.0881 0.0941 106,316 -0.00(-4.95%)
Aug 02, 2022 0.0950 0.1111 0.0946 0.0990 43,575 -0.01(-12.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.