Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquid Avatar Technologies Inc (CSE: LQID )

0.0200 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 5, 2023 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 (%)
Nov 30, 2021 0.2350 0.2350 0.2150 0.2200 1,300,323 -0.01(-2.22%)
Nov 29, 2021 0.2100 0.2350 0.2100 0.2250 1,437,969 +0.02(+9.76%)
Nov 26, 2021 0.2250 0.2250 0.2000 0.2050 1,837,876 -0.02(-8.89%)
Nov 25, 2021 0.2300 0.2300 0.2250 0.2250 448,956 -0.01(-2.17%)
Nov 24, 2021 0.2200 0.2300 0.2150 0.2300 776,355 +0.00(+0.00%)
Nov 23, 2021 0.2350 0.2350 0.2150 0.2300 1,528,014 +0.01(+2.22%)
Nov 22, 2021 0.2300 0.2350 0.2200 0.2250 1,429,757 +0.01(+4.65%)
Nov 19, 2021 0.2250 0.2250 0.2150 0.2150 408,547 +0.00(+0.00%)
Nov 18, 2021 0.2350 0.2350 0.2150 0.2150 1,518,204 -0.02(-6.52%)
Nov 17, 2021 0.2400 0.2500 0.2300 0.2300 1,271,731 -0.02(-8.00%)
Nov 16, 2021 0.2100 0.2600 0.2000 0.2500 4,154,173 +0.05(+21.95%)
Nov 15, 2021 0.2250 0.2250 0.2000 0.2050 887,269 -0.01(-4.65%)
Nov 12, 2021 0.2200 0.2250 0.2000 0.2150 1,411,611 +0.00(+0.00%)
Nov 11, 2021 0.2350 0.2400 0.2050 0.2150 2,092,326 -0.02(-8.51%)
Nov 10, 2021 0.2150 0.2350 2,848,201 +0.02(+9.30%)
Nov 09, 2021 0.2350 0.2400 0.2000 0.2150 3,009,539 -0.02(-8.51%)
Nov 08, 2021 0.2650 0.2950 0.2150 0.2350 6,276,190 -0.02(-6.00%)
Nov 05, 2021 0.2000 0.2600 0.1950 0.2500 9,563,719 +0.05(+28.21%)
Nov 04, 2021 0.1850 0.2000 0.1800 0.1950 2,898,776 +0.02(+11.43%)
Nov 03, 2021 0.1750 0.2000 0.1650 0.1750 4,553,068 +0.00(+2.94%)
Nov 02, 2021 0.1300 0.1700 0.1200 0.1700 3,722,725 +0.04(+30.77%)
Nov 01, 2021 0.1300 0.1300 0.1200 0.1300 368,217 +0.00(+0.00%)
Oct 29, 2021 0.1300 0.1350 0.1250 0.1300 995,878 +0.00(+0.00%)
Oct 28, 2021 0.1250 0.1200 0.1300 1,502,358 +0.01(+8.33%)
Oct 27, 2021 0.1200 0.1250 0.1150 0.1200 302,880 -0.01(-4.00%)
Oct 26, 2021 0.1250 0.1250 603,374 +0.01(+4.17%)
Oct 25, 2021 0.1300 0.1300 0.1150 0.1200 669,905 -0.02(-11.11%)
Oct 22, 2021 0.1400 0.1400 0.1300 0.1350 945,314 -0.01(-3.57%)
Oct 21, 2021 0.1400 0.1450 0.1300 0.1400 968,607 +0.01(+3.70%)
Oct 20, 2021 0.1300 0.1400 0.1200 0.1350 1,868,246 +0.01(+3.85%)
Oct 19, 2021 0.1250 0.1450 0.1250 0.1300 2,205,281 +0.01(+4.00%)
Oct 18, 2021 0.1250 0.1250 0.1100 0.1250 1,038,268 +0.01(+4.17%)
Oct 15, 2021 0.1300 0.1300 0.1200 0.1200 2,208,285 -0.02(-11.11%)
Oct 14, 2021 0.1100 0.1350 0.1000 0.1350 3,907,295 +0.02(+17.39%)
Oct 13, 2021 0.0850 0.1150 0.0800 0.1150 2,952,368 +0.04(+43.75%)
Oct 12, 2021 0.0900 0.0900 0.0800 0.0800 1,302,372 -0.01(-15.79%)
Oct 08, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 07, 2021 0.0850 0.1100 0.0800 0.1000 7,312,492 +0.02(+25.00%)
Oct 06, 2021 0.0850 0.0900 0.0750 0.0800 11,200,518 +0.02(+33.33%)
Oct 05, 2021 0.0650 0.0700 0.0600 0.0600 863,061 -0.01(-14.29%)
Oct 04, 2021 0.0650 0.0700 0.0600 0.0700 327,330 +0.01(+7.69%)
Oct 01, 2021 0.0800 0.0850 0.0600 0.0650 2,914,654 -0.01(-13.33%)
Sep 30, 2021 0.0750 0.0800 0.0700 0.0750 607,036 +0.00(+0.00%)
Sep 29, 2021 0.0750 0.0800 0.0700 0.0750 860,497 +0.00(+0.00%)
Sep 28, 2021 0.0800 0.0850 0.0700 0.0750 1,013,005 -0.01(-6.25%)
Sep 27, 2021 0.0850 0.0900 0.0750 0.0800 2,111,513 -0.01(-5.88%)
Sep 24, 2021 0.0600 0.0850 0.0550 0.0850 2,678,733 +0.03(+41.67%)
Sep 23, 2021 0.0650 0.0650 0.0550 0.0600 1,181,198 -0.01(-7.69%)
Sep 22, 2021 0.0700 0.0700 0.0550 0.0650 1,164,079 +0.00(+0.00%)
Sep 21, 2021 0.0750 0.0750 0.0650 0.0650 666,250 +0.00(+0.00%)
Sep 20, 2021 0.0750 0.0750 0.0650 0.0650 702,494 -0.01(-13.33%)
Sep 17, 2021 0.0750 0.0800 0.0700 0.0750 777,259 -0.01(-6.25%)
Sep 16, 2021 0.0800 0.0800 0.0750 0.0800 682,430 +0.00(+0.00%)
Sep 15, 2021 0.0800 0.0800 0.0750 0.0800 146,927 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0850 0.0750 0.0800 612,211 +0.00(+0.00%)
Sep 13, 2021 0.0800 0.0850 0.0750 0.0800 381,851 +0.00(+0.00%)
Sep 10, 2021 0.0800 0.0850 0.0750 0.0800 728,158 +0.00(+0.00%)
Sep 09, 2021 0.0800 0.0850 0.0750 0.0800 460,443 +0.01(+6.67%)
Sep 08, 2021 0.0800 0.0850 0.0750 0.0750 317,063 -0.01(-11.76%)
Sep 07, 2021 0.0850 0.0850 0.0750 0.0850 537,463 +0.00(+0.00%)
Sep 03, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 02, 2021 0.0850 0.0900 0.0800 0.0800 1,681,130 -0.01(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.