LQWD Technologies Corp Historical Data - LQWD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-13.7931034483	1.74	1.8	1.45	48297	1.5463675	CS
4	0.76	102.702702703	0.74	1.8	0.73	53424	1.43413615	CS
12	0.9	150	0.6	1.8	0.53	21104	1.33244465	CS
26	0.81	117.391304348	0.69	1.8	0.53	14812	1.13362036	CS
52	1	200	0.5	1.8	0.45	11712	0.95783271	CS
156	0.82	120.588235294	0.68	1.8	0.04	56644	0.27315645	CS
260	0.52	53.0612244898	0.98	1.8	0.04	67137	0.33487646	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731969600	1.5	-0.03	-1.96	1.54	1.6	1.49	46919
1731710400	1.53	0	0.00	1.55	1.56	1.48	29728
1731624000	1.53	0.03	2.00	1.56	1.67	1.45	34669
1731537600	1.5	-0.1	-6.25	1.61	1.67	1.49	84436
1731451200	1.6	0	0.00	1.54	1.65	1.52	27764
1731364800	1.6	0.01	0.63	1.74	1.8	1.59	64887
1731105600	1.59	-0.01	-0.63	1.6	1.6	1.54	40860
1731019200	1.6	-0.05	-3.03	1.65	1.65	1.3899999	21895
1730932800	1.65	-0.05	-2.94	1.75	1.75	1.45	48651
1730846400	1.7	0.09	5.59	1.61	1.7	1.6	28913
1730760000	1.61	0.04	2.55	1.62	1.62	1.53	36468
1730497200	1.57	0.04	2.61	1.48	1.65	1.48	118030
1730410800	1.53	0.19	14.18	1.34	1.56	1.32	72838
1730324400	1.34	-0.1	-6.94	1.49	1.49	1.15	14932
1730238000	1.44	0.22	18.03	1.33	1.6	1.33	244519
1730151600	1.22	0.34	38.64	0.93	1.3799999	0.9	92306
1729892400	0.88	0.01	1.15	0.89	0.89	0.86	20309
1729806000	0.87	0.1	12.99	0.8	0.94	0.8	39055
1729719600	0.77	-0.01	-1.28	0.75	0.77	0.75	39625
1729633200	0.78	-0.03	-3.70	0.78	0.78	0.78	500
1729546800	0.81	0.04	5.19	0.74	0.81	0.73	8100
1729287600	0.77	0	0.00	0.77	0.78	0.77	13000
1729201200	0.77	-0.01	-1.28	0.79	0.79	0.76	3600
1729114800	0.78	0.03	4.00	0.76	0.85	0.7	13500
1729028400	0.75	0.12	19.05	0.64	0.75	0.64	22500
1728682800	0.63	-0.02	-3.08	0.59	0.63	0.59	1500
1728596400	0.65	0	0.00	0.65	0.65	0.65	0
1728510000	0.65	0	0.00	0.65	0.65	0.65	0
1728423600	0.65	0	0.00	0.65	0.65	0.65	0
1728337200	0.65	0.04	6.56	0.65	0.65	0.65	1500
1728078000	0.61	0	0.00	0.61	0.61	0.61	0
1727991600	0.61	-0.01	-1.61	0.61	0.61	0.61	1000
1727905200	0.62	0.02	3.33	0.64	0.64	0.62	1000
1727818800	0.6	0	0.00	0.65	0.65	0.6	12500
1727732400	0.6	0	0.00	0.6	0.6	0.6	0
1727473200	0.6	0.0300001	5.26	0.63	0.63	0.6	6500
1727386800	0.5699999	-0.05	-8.06	0.5699999	0.5699999	0.5699999	2000
1727300400	0.62	0.0500001	8.77	0.5699999	0.64	0.55	12330
1727214000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1727127600	0.5699999	-0.06	-9.52	0.5699999	0.5699999	0.5699999	1000
1726868400	0.63	0.01	1.61	0.63	0.63	0.63	660
1726782000	0.62	0	0.00	0.62	0.62	0.62	0
1726695600	0.62	0.07	12.73	0.62	0.62	0.62	1595
1726609200	0.55	0	0.00	0.55	0.55	0.55	0
1726522800	0.55	0.01	1.85	0.54	0.55	0.54	3000
1726263600	0.54	0.01	1.89	0.54	0.54	0.54	1029
1726177200	0.53	-0.01	-1.85	0.54	0.54	0.53	7634
1726090800	0.54	0.01	1.89	0.54	0.54	0.53	13000
1726004400	0.53	0	0.00	0.53	0.53	0.53	0
1725918000	0.53	0	0.00	0.53	0.53	0.53	6500
1725658800	0.53	-0.04	-7.02	0.5699999	0.5699999	0.53	5035
1725572400	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	38
1725486000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1725399600	0.5699999	0.0099999	1.79	0.58	0.58	0.5699999	1000
1725054000	0.56	0	0.00	0.56	0.56	0.56	0
1724967600	0.56	0.02	3.70	0.56	0.56	0.56	1500
1724881200	0.54	-0.02	-3.57	0.56	0.56	0.54	5000
1724794800	0.56	-0.04	-6.67	0.66	0.66	0.56	8000
1724708400	0.6	0	0.00	0.6	0.6	0.6	0
1724449200	0.6	-0.06	-9.09	0.65	0.65	0.56	7011
1724362800	0.66	0	0.00	0.66	0.66	0.66	51
1724276400	0.66	0.11	20.00	0.64	0.66	0.64	9071
1724190000	0.55	-0.01	-1.79	0.56	0.56	0.55	3000
1724103600	0.56	-0.04	-6.67	0.59	0.59	0.56	3500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

LQWD Technologies Corp (LQWD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

LQWD Technologies Corp (LQWD) Historical

LQWD Technologies Corp (LQWD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History