Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

LQWD Technologies Corp. (LQWDF)

Compare
0.7723
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.77230.77230.77230.77230.7723470
Apr 16, 20250.81000.81000.79000.79190.79199,890
Apr 15, 20250.81360.81360.81360.81360.8136300
Apr 14, 20250.80080.80080.79550.79550.79553,949
Apr 11, 20250.80800.82010.69620.69620.696211,317
Apr 10, 20250.72000.72000.64000.64000.640012,172
Apr 9, 20250.71820.72550.71820.72550.7255724
Apr 8, 20250.80000.80000.73300.73300.73306,206
Apr 7, 20250.72620.77000.72620.77000.77003,771
Apr 4, 20250.77710.78000.74650.78000.780039,242
Apr 3, 20250.75000.88300.75000.85300.85301,509
Apr 2, 20250.79830.80000.78450.78450.78454,876
Apr 1, 20250.79800.80000.74060.79000.79002,721
Mar 31, 20250.75000.75000.66470.73200.732012,525
Mar 28, 20250.72900.76000.72510.76000.76009,462
Mar 27, 20250.81530.81530.80520.81490.81495,148
Mar 26, 20250.77500.82710.77500.82710.8271678
Mar 25, 20250.79200.85900.79200.82700.82703,257
Mar 24, 20250.92200.92200.85300.85300.85307,831
Mar 21, 20251.02001.02000.86110.86110.86116,519
Mar 20, 20250.92001.02390.92001.02001.020014,599
Mar 19, 20250.90870.90870.90530.90530.90532,367
Mar 18, 20250.96000.96000.82010.84000.840030,358
Mar 17, 20250.84250.97310.84150.93000.930038,371
Mar 14, 20250.78020.78020.78020.78020.7802-
Mar 13, 20250.78310.78310.74500.78020.78021,136
Mar 12, 20250.75380.77180.72900.75690.75691,689
Mar 11, 20250.69580.77180.69580.77180.77186,434
Mar 10, 20250.80000.80000.68690.68690.686912,023
Mar 7, 20250.91100.91100.80300.80300.80302,235
Mar 6, 20250.91680.91680.85810.85810.8581862
Mar 5, 20250.86100.93600.86100.93240.93244,730
Mar 4, 20250.85260.88800.71240.84040.840426,895
Mar 3, 20250.96501.11500.85120.85120.851225,508
Feb 28, 20250.92500.96500.83250.96500.965016,390
Feb 27, 20250.95200.96500.92600.96500.96505,180
Feb 26, 20251.01901.05000.89911.03001.030037,012
Feb 25, 20251.10001.12250.98001.04001.040021,434
Feb 24, 20251.36001.36001.19001.21001.21005,010
Feb 21, 20251.35001.35001.29001.32001.32009,798
Feb 20, 20251.25001.30001.25001.30001.30002,121
Feb 19, 20251.28611.30001.26401.26401.264010,900
Feb 18, 20251.42001.42001.22001.30001.300012,184
Feb 14, 20251.25001.40251.25001.30001.30005,779
Feb 13, 20251.28001.31401.26001.29201.29201,191
Feb 12, 20251.28151.29051.25001.28001.28002,051
Feb 11, 20251.37001.37101.34001.34001.34001,385
Feb 10, 20251.51001.51001.34001.34001.34005,569
Feb 7, 20251.47001.47001.47001.47001.4700149
Feb 6, 20251.56001.57001.48501.52001.52009,795
Feb 5, 20251.54001.55001.51001.51001.51003,165
Feb 4, 20251.56991.59771.48761.50151.501531,293
Feb 3, 20251.50001.50001.23641.50001.500037,446
Jan 31, 20251.48001.55361.48001.49001.490016,419
Jan 30, 20251.48001.50001.45001.45881.45888,134
Jan 29, 20251.45501.52501.45501.52501.52502,236
Jan 28, 20251.59001.59001.56201.56201.5620451
Jan 27, 20251.52451.60001.50001.52501.525010,692
Jan 24, 20251.33001.59001.33001.59001.590026,546
Jan 23, 20251.45001.45001.32001.33001.330017,332
Jan 22, 20251.80001.80001.50001.50001.50005,819
Jan 21, 20251.55001.60001.55001.57751.57756,792
Jan 17, 20251.44301.54001.44301.54001.54005,321
Jan 16, 20251.35001.44001.22981.36551.36557,452
Jan 15, 20251.30001.30001.19001.29451.29457,752
Jan 14, 20251.14001.28001.14001.25601.256031,744
Jan 13, 20251.16911.16911.00001.05501.055011,461
Jan 10, 20251.25001.29001.18001.24051.240553,913
Jan 8, 20251.39501.39501.29001.32001.320020,983
Jan 7, 20251.55001.55001.39011.39011.390113,607
Jan 6, 20251.58001.58001.40001.55001.550017,068
Jan 3, 20251.37501.55001.37501.42001.420016,748
Jan 2, 20251.43001.48001.39001.48001.480016,761
Dec 31, 20241.50001.53901.47121.49001.490012,410
Dec 30, 20241.56001.56001.45001.49011.490128,024
Dec 27, 20241.52001.55501.52001.55501.55508,284
Dec 26, 20241.70001.70001.50001.59501.595020,248
Dec 24, 20241.50001.52001.46001.48001.48007,115
Dec 23, 20241.73001.73001.61001.61001.61009,543
Dec 20, 20241.50001.67001.50001.50001.500022,013
Dec 19, 20241.83001.83001.50001.50001.500037,113
Dec 18, 20241.71401.74001.54001.57951.579528,768
Dec 17, 20241.93001.93751.62001.82001.820033,189
Dec 16, 20241.92001.97001.90501.96101.961015,117
Dec 13, 20241.96001.96001.75001.81301.813027,378
Dec 12, 20242.09002.09002.00202.01002.010012,322
Dec 11, 20242.03992.04001.94152.03002.030033,119
Dec 10, 20242.03002.11001.94002.03502.035050,927
Dec 9, 20241.90002.06681.90002.04002.040056,063
Dec 6, 20241.79001.88001.63651.88001.880037,333
Dec 5, 20241.79001.79001.48001.62001.620039,096
Dec 4, 20241.73001.77001.62001.77001.770044,675
Dec 3, 20241.31001.71001.21001.67001.670057,381
Dec 2, 20241.12001.28001.11751.25131.2513145,978
Nov 29, 20241.10001.10001.05001.08001.080030,984
Nov 27, 20241.03501.05001.02001.02001.020011,507
Nov 26, 20240.96100.97050.94910.97050.97057,817
Nov 25, 20241.04001.05000.94130.94930.949317,099
Nov 22, 20241.03351.06401.03001.05951.059510,027
Nov 21, 20241.00001.04750.97551.03001.030030,245
Nov 20, 20241.02001.07501.00001.00001.000027,398
Nov 19, 20241.10901.10901.07001.07001.07009,158
Nov 18, 20241.10001.14001.07001.08001.080053,367
Nov 15, 20241.07001.10001.07001.10001.100015,298
Nov 14, 20241.05001.09801.05001.08751.087521,063
Nov 13, 20241.19001.20001.07001.11001.110034,236
Nov 12, 20241.10961.18001.10001.10001.10005,354
Nov 11, 20241.19001.24751.14691.14691.14698,496
Nov 8, 20241.14501.15001.11001.13051.13059,430
Nov 7, 20241.10001.13901.00001.13901.139014,301
Nov 6, 20241.25001.27001.15001.18001.180068,972
Nov 5, 20241.19001.25001.19001.23001.230022,737
Nov 4, 20241.05001.18501.05001.18501.18503,921
Nov 1, 20241.17001.20001.14001.14001.140027,824
Oct 31, 20240.95001.11010.95001.10401.104075,911
Oct 30, 20241.06001.06000.87340.97070.97075,385
Oct 29, 20241.02001.16001.00001.04501.0450109,465
Oct 28, 20240.66780.94080.65640.87630.876369,422
Oct 25, 20240.58800.66000.58800.64310.643113,525
Oct 24, 20240.58000.67780.58000.66000.660040,591
Oct 23, 20240.59800.59800.58140.58140.58141,210
Oct 22, 20240.55360.55360.55360.55360.5536600
Oct 21, 20240.56000.56000.56000.56000.5600-
Oct 18, 20240.55500.56000.55490.56000.56008,000
Oct 17, 20240.56180.56180.53000.55000.550011,450
Oct 16, 20240.55830.56000.55480.56000.560010,000
Oct 15, 20240.45170.45170.45170.45170.451718,002
Oct 14, 20240.48440.48440.44000.44000.440026,586
Oct 11, 20240.43300.45000.43300.45000.4500634
Oct 10, 20240.46400.46400.46400.46400.4640-
Oct 9, 20240.46400.46400.46400.46400.4640-
Oct 8, 20240.46400.46400.46400.46400.4640-
Oct 7, 20240.46400.46400.46400.46400.4640-
Oct 4, 20240.46400.46400.46400.46400.4640115
Oct 3, 20240.37430.45460.37430.45460.4546326
Oct 2, 20240.37000.37000.37000.37000.3700-
Oct 1, 20240.37000.37000.37000.37000.3700-
Sep 30, 20240.37000.37000.37000.37000.3700-
Sep 27, 20240.37000.37000.37000.37000.3700-
Sep 26, 20240.37000.37000.37000.37000.3700-
Sep 25, 20240.37000.37000.37000.37000.3700305
Sep 24, 20240.43380.43380.43380.43380.4338-
Sep 23, 20240.46150.46150.43380.43380.4338372
Sep 20, 20240.44000.44000.44000.44000.44006,060
Sep 19, 20240.39450.39450.39450.39450.3945-
Sep 18, 20240.39450.39450.39450.39450.3945-
Sep 17, 20240.39450.39450.39450.39450.39451,500
Sep 16, 20240.41550.41550.41550.41550.4155191
Sep 13, 20240.40460.40460.40460.40460.40461,200
Sep 12, 20240.40900.40900.40900.40900.4090-
Sep 11, 20240.40900.40900.40900.40900.4090-
Sep 10, 20240.44000.44000.40380.40900.409019,360
Sep 9, 20240.40160.40160.38160.38160.3816278
Sep 6, 20240.40180.40180.40180.40180.40182,500
Sep 5, 20240.44000.44000.42710.42710.42711,745
Sep 4, 20240.44400.44400.44400.44400.44402,000
Sep 3, 20240.44400.44400.44400.44400.4440-
Aug 30, 20240.44400.44400.44400.44400.4440-
Aug 29, 20240.44400.44400.44400.44400.4440-
Aug 28, 20240.44400.44400.44400.44400.4440-
Aug 27, 20240.43770.44400.43670.44400.44407,640
Aug 26, 20240.43670.43670.43670.43670.4367307
Aug 23, 20240.47000.47000.47000.47000.47001,000
Aug 22, 20240.42850.42850.42850.42850.4285-
Aug 21, 20240.42850.42850.42850.42850.4285-
Aug 20, 20240.42850.42850.42850.42850.4285-
Aug 19, 20240.42850.42850.42850.42850.4285-
Aug 16, 20240.42850.42850.42850.42850.42851,000
Aug 15, 20240.42230.42230.42230.42230.4223-
Aug 14, 20240.42230.42230.42230.42230.4223-
Aug 13, 20240.42230.42230.42230.42230.4223-
Aug 12, 20240.42230.42230.42230.42230.42235,000
Aug 9, 20240.40180.40180.40180.40180.4018-
Aug 8, 20240.40180.40180.40180.40180.40183,020
Aug 7, 20240.43000.43000.43000.43000.4300127
Aug 6, 20240.46760.46760.46760.46760.4676-
Aug 5, 20240.46760.46760.46760.46760.4676-
Aug 2, 20240.46760.46760.46760.46760.4676-
Aug 1, 20240.46760.46760.46760.46760.467610,059
Jul 31, 20240.48180.53000.48180.53000.53003,014
Jul 30, 20240.49300.49300.49300.49300.4930-
Jul 29, 20240.49300.49300.49300.49300.4930504
Jul 26, 20240.46700.46700.46700.46700.4670-
Jul 25, 20240.46700.46700.46700.46700.4670111
Jul 24, 20240.45990.45990.45430.45430.4543531
Jul 23, 20240.51900.51900.50620.50620.50621,200
Jul 22, 20240.51000.51000.51000.51000.5100-
Jul 19, 20240.51000.51000.51000.51000.51005,000
Jul 18, 20240.75820.75820.52230.52230.52231,100
Jul 17, 20240.59270.59270.54370.55500.555036,483
Jul 16, 20240.48500.61150.48500.61100.61102,944
Jul 15, 20240.42180.42180.42180.42180.4218-
Jul 12, 20240.44640.44640.40790.42180.421815,500
Jul 11, 20240.48000.48000.48000.48000.4800400
Jul 10, 20240.49930.49930.49930.49930.4993-
Jul 9, 20240.49930.49930.49930.49930.4993-
Jul 8, 20240.49930.49930.49930.49930.4993115
Jul 5, 20240.50000.50000.50000.50000.5000-
Jul 3, 20240.50000.50000.50000.50000.50007,056
Jul 2, 20240.48700.48700.48700.48700.4870-
Jul 1, 20240.50700.50700.48700.48700.48705,156
Jun 28, 20240.48700.48700.48700.48700.48701,000
Jun 27, 20240.49320.49320.49320.49320.4932-
Jun 26, 20240.49320.49320.49320.49320.4932-
Jun 25, 20240.49320.49320.49320.49320.49323,000
Jun 24, 20240.44640.46500.44640.46500.46506,146
Jun 21, 20240.66900.69890.49600.65400.654042,500
Jun 20, 20240.56500.56500.56500.56500.5650-
Jun 18, 20240.56500.56500.56500.56500.5650-
Jun 17, 20240.56500.56500.56500.56500.5650100
Jun 14, 20240.58780.58780.58780.58780.5878-
Jun 13, 20240.58780.58780.58780.58780.5878-
Jun 12, 20240.58780.58780.58780.58780.5878-
Jun 11, 20240.58780.58780.58780.58780.58782,600
Jun 10, 20240.59390.59390.59390.59390.59392,000
Jun 7, 20240.55330.71480.55330.65990.659930,783
Jun 6, 20240.45680.51970.45680.51300.51303,340
Jun 5, 20240.47900.47900.47900.47900.4790104
Jun 4, 20240.45680.45680.45680.45680.45681,001
Jun 3, 20240.48520.48520.48520.48520.4852378
May 31, 20240.45680.45680.45680.45680.4568-
May 30, 20240.45680.45680.45680.45680.45682,000
May 29, 20240.47400.47400.45680.45680.45683,400
May 28, 20240.48500.48500.45680.45680.45683,577
May 24, 20240.48100.48100.48100.48100.4810-
May 23, 20240.48100.48100.48100.48100.4810-
May 22, 20240.48100.48100.48100.48100.4810-
May 21, 20240.48100.48100.48100.48100.4810-
May 20, 20240.48100.48100.48100.48100.4810-
May 17, 20240.48100.48100.48100.48100.4810-
May 16, 20240.48100.48100.48100.48100.4810-
May 15, 20240.43310.48100.43310.48100.48105,388
May 14, 20240.48000.48000.48000.48000.4800-
May 13, 20240.48000.48000.48000.48000.4800-
May 10, 20240.47050.48000.44880.48000.48003,319
May 9, 20240.50850.50850.50850.50850.5085-
May 8, 20240.45000.50850.45000.50850.50854,000
May 7, 20240.40620.40620.40620.40620.4062-
May 6, 20240.40620.40620.40620.40620.4062-
May 3, 20240.40620.40620.40620.40620.4062160
May 2, 20240.45830.45830.45830.45830.4583-
May 1, 20240.45830.45830.45830.45830.4583-
Apr 30, 20240.45830.45830.45830.45830.4583501
Apr 29, 20240.45830.45830.45830.45830.45831,000
Apr 26, 20240.49840.49840.49840.49840.4984-
Apr 25, 20240.49840.49840.49840.49840.4984118
Apr 24, 20240.51810.51810.51810.51810.518110,004
Apr 23, 20240.55020.55020.55020.55020.5502-
Apr 22, 20240.55020.55020.55020.55020.5502-
Apr 19, 20240.55020.55020.55020.55020.5502-
Apr 18, 20240.55020.55020.55020.55020.5502-

Related Tickers

NVNIW Nvni Group Limited
0.0261
-25.21%
 
IDAI T Stamp Inc.
1.5386
+4.67%
 
RDZN Roadzen, Inc.
1.0700
+7.84%
 
AEYE AudioEye, Inc.
11.30
-2.08%
 
INTA Intapp, Inc.
51.51
+0.51%
 
NVNI Nvni Group Limited
0.1654
-1.66%
 
JTAI Jet.AI Inc.
3.8800
+0.52%
 
YALA Yalla Group Limited
6.56
+4.79%
 
BTDR Bitdeer Technologies Group
7.62
+3.25%
 
CDNS Cadence Design Systems, Inc.
260.22
+0.37%