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)

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 1.910 1.910 1.850 1.850 23,040 +0.00(+0.00%)
Jun 04, 2025 1.770 1.890 1.740 1.850 34,882 +0.03(+1.65%)
Jun 03, 2025 1.730 1.820 1.681 1.820 49,610 +0.15(+8.66%)
Jun 02, 2025 1.570 1.690 1.570 1.675 26,901 +0.10(+6.69%)
May 30, 2025 1.512 1.570 1.450 1.570 38,307 +0.02(+1.36%)
May 29, 2025 1.600 1.610 1.500 1.549 32,953 -0.10(-6.13%)
May 28, 2025 1.750 1.756 1.550 1.650 80,909 -0.08(-4.62%)
May 27, 2025 1.470 1.780 1.470 1.730 103,594 +0.34(+24.91%)
May 23, 2025 1.530 1.530 1.371 1.385 40,012 -0.00(-0.36%)
May 22, 2025 1.336 1.440 1.336 1.390 77,501 +0.07(+5.30%)
May 21, 2025 1.172 1.340 1.172 1.320 9,179 +0.09(+7.32%)
May 20, 2025 1.220 1.290 1.160 1.230 33,658 -0.06(-4.65%)
May 19, 2025 1.290 1.360 1.290 1.290 7,536 +0.09(+7.50%)
May 16, 2025 1.050 1.250 1.042 1.200 46,162 +0.12(+11.11%)
May 15, 2025 1.088 1.101 1.050 1.080 7,411 -0.08(-7.18%)
May 14, 2025 1.250 1.380 1.139 1.163 37,381 -0.01(-0.56%)
May 13, 2025 0.9889 1.250 0.9889 1.170 19,502 +0.32(+37.24%)
May 12, 2025 0.8377 0.8560 0.8290 0.8525 3,154 +0.02(+2.45%)
May 09, 2025 0.8800 0.8800 0.8316 0.8321 13,313 -0.03(-3.00%)
May 08, 2025 0.8590 0.8600 0.8567 0.8578 5,103 +0.00(+0.44%)
May 07, 2025 0.8778 0.9379 0.8396 0.8540 11,200 +0.14(+19.07%)
May 06, 2025 0.7190 0.7220 0.7172 0.7172 1,048 +0.04(+6.47%)
May 05, 2025 0.8331 0.8391 0.6736 0.6736 10,010 -0.18(-20.75%)
May 02, 2025 0.8462 0.8500 0.8462 0.8500 2,191 +0.01(+0.93%)
May 01, 2025 0.9215 0.9215 0.8290 0.8422 57,912 +0.01(+1.23%)
Apr 30, 2025 0.8300 0.8320 0.8300 0.8320 2,104 -0.07(-7.76%)
Apr 29, 2025 0.8431 0.9020 0.8431 0.9020 5,468 +0.05(+5.87%)
Apr 28, 2025 0.9000 0.9000 0.8520 0.8520 7,276 -0.06(-6.73%)
Apr 25, 2025 0.9135 0.9135 0.9135 0.9135 2,064 +0.04(+5.00%)
Apr 24, 2025 0.8700 0.9135 0.8530 0.8700 5,656 -0.00(-0.06%)
Apr 23, 2025 0.7560 0.8705 0.7560 0.8705 1,864 +0.00(+0.06%)
Apr 22, 2025 0.8295 0.8700 0.8295 0.8700 2,312 +0.13(+17.57%)
Apr 21, 2025 0.7564 0.8070 0.6490 0.7400 5,403 -0.03(-4.18%)
Apr 17, 2025 0.7723 0.7723 0.7723 0.7723 470 -0.02(-2.48%)
Apr 16, 2025 0.8100 0.8100 0.7900 0.7919 9,890 -0.02(-2.67%)
Apr 15, 2025 0.8136 0.8136 0.8136 0.8136 300 +0.02(+2.28%)
Apr 14, 2025 0.8008 0.8008 0.7955 0.7955 3,949 +0.10(+14.26%)
Apr 11, 2025 0.7113 0.8201 0.6962 0.6962 11,317 +0.06(+8.78%)
Apr 10, 2025 0.7200 0.7200 0.6400 0.6400 12,172 -0.09(-11.78%)
Apr 09, 2025 0.7220 0.7255 0.7182 0.7255 724 -0.01(-1.04%)
Apr 08, 2025 0.8000 0.8000 0.7331 0.7331 6,206 -0.04(-4.79%)
Apr 07, 2025 0.7555 0.7700 0.7400 0.7700 3,771 -0.01(-1.28%)
Apr 04, 2025 0.7698 0.7800 0.7465 0.7800 39,242 -0.07(-8.56%)
Apr 03, 2025 0.8032 0.8830 0.7500 0.8530 1,509 +0.07(+8.73%)
Apr 02, 2025 0.7983 0.8000 0.7845 0.7845 4,876 -0.01(-0.70%)
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 Of Service.
 
 
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.