LQWD Technologies Corp (LQWD)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1721338800 | 0.78 | 0.01 | 1.30 | 0.83 | 0.83 | 0.78 | 2040 |
| 1721252400 | 0.77 | -0.03 | -3.75 | 0.8199999 | 0.8199999 | 0.74 | 26050 |
| 1721166000 | 0.8 | 0.22 | 37.93 | 0.66 | 0.8 | 0.66 | 12868 |
| 1721079600 | 0.58 | -0.04 | -6.45 | 0.65 | 0.65 | 0.58 | 14000 |
| 1720820400 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.53 | 37500 |
| 1720734000 | 0.65 | -0.03 | -4.41 | 0.66 | 0.66 | 0.65 | 27006 |
| 1720647600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 5500 |
| 1720561200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1720474800 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.62 | 1500 |
| 1720215600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.64 | 23000 |
| 1720129200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.64 | 10000 |
| 1720042800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 6000 |
| 1719956400 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 7523 |
| 1719610800 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.67 | 12000 |
| 1719524400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 50 |
| 1719438000 | 0.68 | 0.02 | 3.03 | 0.6899999 | 0.6899999 | 0.68 | 2500 |
| 1719351600 | 0.66 | 0.02 | 3.13 | 0.68 | 0.68 | 0.66 | 19500 |
| 1719265200 | 0.64 | -0.12 | -15.79 | 0.64 | 0.64 | 0.64 | 1029 |
| 1719006000 | 0.76 | -0.05 | -6.17 | 0.78 | 0.83 | 0.5699999 | 37000 |
| 1718919600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1718833200 | 0.81 | 0.06 | 8.00 | 0.8 | 0.81 | 0.8 | 7750 |
| 1718746800 | 0.75 | -0.15 | -16.67 | 0.89 | 0.89 | 0.75 | 4000 |
| 1718660400 | 0.9 | 0.14 | 18.42 | 0.76 | 0.9 | 0.76 | 13500 |
| 1718401200 | 0.76 | -0.17 | -18.28 | 0.76 | 0.76 | 0.76 | 11187 |
| 1718314800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 150 |
| 1718228400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 128 |
| 1718142000 | 0.93 | 0.08 | 9.41 | 0.85 | 0.93 | 0.85 | 12452 |
| 1718055600 | 0.85 | -0.11 | -11.46 | 0.95 | 0.95 | 0.75 | 19174 |
| 1717796400 | 0.96 | 0.23 | 31.51 | 0.74 | 0.99 | 0.74 | 87429 |
| 1717710000 | 0.73 | 0.07 | 10.61 | 0.66 | 0.73 | 0.66 | 7525 |
| 1717623600 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 3500 |
| 1717537200 | 0.65 | -0.07 | -9.72 | 0.65 | 0.65 | 0.62 | 9500 |
| 1717450800 | 0.72 | 0.07 | 10.77 | 0.63 | 0.72 | 0.63 | 5050 |
| 1717191600 | 0.65 | -0.02 | -2.99 | 0.63 | 0.65 | 0.6 | 9100 |
| 1717105200 | 0.67 | 0.03 | 4.69 | 0.6 | 0.67 | 0.6 | 2500 |
| 1717018800 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.61 | 13399 |
| 1716932400 | 0.62 | -0.08 | -11.43 | 0.63 | 0.63 | 0.62 | 5500 |
| 1716846000 | 0.7 | 0.04 | 6.06 | 0.7 | 0.7 | 0.7 | 782 |
| 1716586800 | 0.66 | -0.08 | -10.81 | 0.61 | 0.66 | 0.6 | 15800 |
| 1716500400 | 0.74 | 0.09 | 13.85 | 0.74 | 0.74 | 0.74 | 500 |
| 1716414000 | 0.65 | -0.05 | -7.14 | 0.53 | 0.65 | 0.53 | 5800 |
| 1716327600 | 0.7 | 0 | 0.00 | 0.6899999 | 0.74 | 0.6899999 | 21489 |
| 1715982000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715895600 | 0.7 | 0.04 | 6.06 | 0.7 | 0.7 | 0.6899999 | 2500 |
| 1715809200 | 0.66 | 0.1 | 17.86 | 0.64 | 0.66 | 0.64 | 16003 |
| 1715722800 | 0.56 | -0.09 | -13.85 | 0.56 | 0.56 | 0.56 | 9000 |
| 1715636400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 304 |
| 1715377200 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.63 | 12500 |
| 1715290800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715204400 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6 | 6940 |
| 1715118000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715031600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 12 |
| 1714772400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714686000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714599600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714513200 | 0.7 | 0 | 0.00 | 0.6 | 0.7 | 0.6 | 3570 |
| 1714426800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 353 |
| 1714167600 | 0.7 | -0.04 | -5.41 | 0.68 | 0.7 | 0.68 | 3500 |
| 1714081200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1713994800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 12 |
| 1713908400 | 0.74 | 0.0500001 | 7.25 | 0.67 | 0.74 | 0.67 | 4376 |
| 1713822000 | 0.6899999 | -0.07 | -9.21 | 0.6899999 | 0.6899999 | 0.6899999 | 3003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
