YVR

Liquid Media Historical Data

YVR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 0.398 0.0143 3.73% 0.408 0.408 0.36131 58,852
May 19 2022 0.3837 -0.0263 -6.41% 0.41 0.42 0.3829 122,855
May 18 2022 0.41 0.0115 2.89% 0.3992 0.414 0.37 64,140
May 17 2022 0.3985 -0.0065 -1.6% 0.42 0.42 0.38201 153,028
May 16 2022 0.405 0.0149 3.82% 0.3884 0.41 0.3884 172,628
May 13 2022 0.3901 0.0201 5.43% 0.3589 0.4095 0.3501 163,615
May 12 2022 0.37 -0.0414 -10.06% 0.365 0.394 0.3322 255,133
May 11 2022 0.4114 -0.0365 -8.15% 0.4222 0.45 0.39 120,656
May 10 2022 0.4479 -0.0025 -0.56% 0.45 0.4949 0.4105 101,560
May 09 2022 0.4504 -0.0286 -5.97% 0.4697 0.4997 0.45 76,986
May 06 2022 0.479 -0.0065 -1.34% 0.4785 0.4855 0.46 76,404
May 05 2022 0.4855 -0.0246 -4.82% 0.5178 0.5178 0.4601 71,223
May 04 2022 0.5101 0.0214 4.38% 0.4801 0.518 0.48 81,252
May 03 2022 0.4887 0.0253 5.46% 0.462 0.50 0.4347 66,389
May 02 2022 0.4634 -0.0196 -4.06% 0.5071 0.5071 0.46 109,639
Apr 29 2022 0.483 -0.0349 -6.74% 0.5027 0.54 0.461 340,776
Apr 28 2022 0.5179 -0.0221 -4.09% 0.54 0.54 0.5015 99,581
Apr 27 2022 0.54 -0.0102 -1.85% 0.556 0.57 0.54 92,203
Apr 26 2022 0.5502 -0.0591 -9.7% 0.6282 0.6282 0.5483 109,106
Apr 25 2022 0.6093 0.0093 1.55% 0.58 0.6493 0.561 178,556
Apr 22 2022 0.60 0.02 3.45% 0.59 0.627 0.5605 94,967
Apr 21 2022 0.58 -0.0303 -4.96% 0.65 0.65 0.58 158,002
Apr 20 2022 0.6103 -0.0327 -5.09% 0.6433 0.65 0.60 419,330
Apr 19 2022 0.643 0.0006 0.09% 0.6203 0.65 0.6202 96,958
Apr 18 2022 0.6424 -0.0411 -6.01% 0.683 0.70 0.61 114,944
Apr 15 2022 0.6835 0.00 0.0% 0.6835 0.6835 0.6835 0
Apr 14 2022 0.6835 -0.0165 -2.36% 0.706 0.7413 0.6821 115,415
Apr 13 2022 0.70 -0.0278 -3.82% 0.6996 0.7358 0.6823 141,500
Apr 12 2022 0.7278 0.0078 1.08% 0.71 0.7479 0.6852 235,662
Apr 11 2022 0.72 -0.0667 -8.48% 0.78 0.82 0.70 491,171
Apr 08 2022 0.7867 -0.0338 -4.12% 0.801 0.899 0.7702 1,058,305
Apr 07 2022 0.8205 -0.0299 -3.52% 0.85 0.86943 0.7821 753,146
Apr 06 2022 0.8504 -0.0395 -4.44% 0.86 0.90 0.81 1,102,385
Apr 05 2022 0.8899 -0.0782 -8.08% 0.97 1.024 0.85 2,372,815
Apr 04 2022 0.9681 0.1708 21.42% 0.7498 1.25 0.73 12,636,878
Apr 01 2022 0.7973 0.0974 13.92% 0.7245 0.834 0.6822 1,504,843
Mar 31 2022 0.6999 -0.0149 -2.08% 0.7129 0.7599 0.6802 71,938
Mar 30 2022 0.7148 -0.0052 -0.72% 0.70 0.77 0.70 280,399
Mar 29 2022 0.72 -0.0195 -2.64% 0.7499 0.76 0.68 158,398
Mar 28 2022 0.7395 -0.0073 -0.98% 0.755 0.7899 0.6806 324,945
Mar 25 2022 0.7468 -0.0632 -7.8% 0.776 0.81 0.732 261,683
Mar 24 2022 0.81 0.0875 12.11% 0.75 0.82 0.7225 1,541,671
Mar 23 2022 0.7225 0.0025 0.35% 0.749 0.749 0.681 132,063
Mar 22 2022 0.72 0.0552 8.3% 0.668 0.81 0.6321 401,347
Mar 21 2022 0.6648 -0.0552 -7.67% 0.71 0.71 0.6206 236,085
Mar 18 2022 0.72 0.0653 9.97% 0.66 0.83 0.64 780,229
Mar 17 2022 0.6547 0.0198 3.12% 0.61 0.6997 0.6091 268,432
Mar 16 2022 0.6349 0.0449 7.61% 0.62 0.6598 0.59 94,919
Mar 15 2022 0.59 -0.02 -3.28% 0.60 0.6788 0.58 66,492
Mar 14 2022 0.61 -0.04 -6.15% 0.64 0.70 0.60 138,793
Mar 11 2022 0.65 0.04 6.56% 0.69 0.695 0.62 161,668
Mar 10 2022 0.61 0.0369 6.44% 0.5832 0.64 0.57 187,192
Mar 09 2022 0.5731 -0.0165 -2.8% 0.5809 0.62 0.5697 102,020
Mar 08 2022 0.5896 0.0316 5.66% 0.556 0.599 0.54 172,557
Mar 07 2022 0.558 -0.0772 -12.15% 0.62 0.6564 0.55 246,500
Mar 04 2022 0.6352 -0.0148 -2.28% 0.65 0.666 0.62 53,297
Mar 03 2022 0.65 -0.0516 -7.35% 0.6722 0.6854 0.65 46,550
Mar 02 2022 0.7016 0.0317 4.73% 0.681 0.72 0.6622 52,105
Mar 01 2022 0.6699 -0.0097 -1.43% 0.67 0.719223 0.6593 41,386
Feb 28 2022 0.6796 -0.0104 -1.51% 0.6622 0.70 0.65 43,293
Feb 25 2022 0.69 -0.001 -0.14% 0.6908 0.731 0.662 31,328
Feb 24 2022 0.691 0.031 4.7% 0.64 0.698 0.595 190,192
Feb 23 2022 0.66 -0.017 -2.51% 0.71 0.7199 0.65 120,896
Feb 22 2022 0.677 -0.063 -8.51% 0.72 0.74 0.65 165,399


Your Recent History
NASDAQ
YVR
Liquid Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.