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 (%)
May 31, 2022 0.0700 0.0700 0.0600 0.0700 191,500 +0.00(+0.00%)
May 30, 2022 0.0650 0.0700 0.0650 0.0700 267,259 +0.01(+7.69%)
May 27, 2022 0.0700 0.0700 0.0650 0.0650 184,845 +0.00(+0.00%)
May 26, 2022 0.0700 0.0900 0.0650 0.0650 483,367 -0.01(-7.14%)
May 25, 2022 0.0600 0.0700 0.0600 0.0700 787,410 +0.01(+16.67%)
May 24, 2022 0.0650 0.0700 0.0600 0.0600 522,623 -0.01(-20.00%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 19, 2022 0.0700 0.0750 0.0700 0.0700 112,000 +0.00(+0.00%)
May 18, 2022 0.0700 0.0750 0.0650 0.0700 268,718 +0.01(+7.69%)
May 17, 2022 0.0700 0.0750 0.0650 0.0650 265,600 -0.01(-7.14%)
May 16, 2022 0.0700 0.0700 0.0700 0.0700 97,017 +0.01(+7.69%)
May 13, 2022 0.0700 0.0800 0.0650 0.0650 378,712 -0.01(-7.14%)
May 12, 2022 0.0750 0.0750 0.0650 0.0700 411,057 -0.01(-17.65%)
May 11, 2022 0.0850 0.0850 0.0700 0.0850 289,150 +0.01(+6.25%)
May 10, 2022 0.0750 0.0850 0.0750 0.0800 439,847 +0.01(+6.67%)
May 09, 2022 0.0900 0.0900 0.0700 0.0750 388,306 -0.01(-11.76%)
May 06, 2022 0.0950 0.0950 0.0800 0.0850 194,985 -0.00(-5.56%)
May 05, 2022 0.0950 0.1000 0.0900 0.0900 158,514 -0.01(-5.26%)
May 04, 2022 0.1100 0.1100 0.0900 0.0950 1,141,771 -0.02(-17.39%)
May 03, 2022 0.1000 0.1150 0.1000 0.1150 487,156 +0.02(+21.05%)
May 02, 2022 0.1100 0.1100 0.0950 0.0950 222,020 -0.01(-9.52%)
Apr 29, 2022 0.1000 0.1050 0.1000 0.1050 248,383 +0.01(+10.53%)
Apr 28, 2022 0.1050 0.1050 0.0950 0.0950 37,304 -0.01(-9.52%)
Apr 27, 2022 0.1050 0.1050 0.0950 0.1050 66,794 +0.00(+5.00%)
Apr 26, 2022 0.1100 0.1100 0.1000 0.1000 626,376 -0.01(-9.09%)
Apr 25, 2022 0.1000 0.1100 0.0950 0.1100 369,166 +0.02(+22.22%)
Apr 22, 2022 0.1000 0.1000 0.0900 0.0900 214,276 -0.01(-5.26%)
Apr 21, 2022 0.1000 0.1000 0.0950 0.0950 389,967 -0.01(-9.52%)
Apr 20, 2022 0.1050 0.1050 0.1000 0.1050 218,799 +0.00(+5.00%)
Apr 19, 2022 0.1050 0.1050 0.1000 0.1000 162,354 +0.00(+0.00%)
Apr 18, 2022 0.1050 0.1050 0.0950 0.1000 269,018 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 -0.01(-9.09%)
Apr 13, 2022 0.1150 0.1200 0.1050 0.1100 442,407 -0.01(-4.35%)
Apr 12, 2022 0.1200 0.1250 0.1100 0.1150 248,765 -0.00(-4.17%)
Apr 11, 2022 0.1150 0.1200 0.1100 0.1200 112,221 +0.00(+0.00%)
Apr 08, 2022 0.1200 0.1200 0.1150 0.1200 68,593 +0.00(+4.35%)
Apr 07, 2022 0.1200 0.1250 0.1150 0.1150 421,204 -0.00(-4.17%)
Apr 06, 2022 0.1350 0.1350 0.1100 0.1200 3,770,658 -0.02(-11.11%)
Apr 05, 2022 0.1450 0.1450 0.1200 0.1350 897,018 -0.01(-6.90%)
Apr 04, 2022 0.1450 0.1450 0.1400 0.1450 239,639 +0.00(+3.57%)
Apr 01, 2022 0.1450 0.1550 0.1400 0.1400 513,230 -0.00(-3.45%)
Mar 31, 2022 0.1500 0.1500 0.1400 0.1450 244,641 -0.01(-3.33%)
Mar 30, 2022 0.1400 0.1500 0.1400 0.1500 158,672 +0.01(+7.14%)
Mar 29, 2022 0.1500 0.1550 0.1450 0.1400 1,040,986 -0.01(-9.68%)
Mar 28, 2022 0.1600 0.1600 0.1400 0.1550 796,012 +0.00(+0.00%)
Mar 25, 2022 0.1650 0.1650 0.1550 0.1550 582,310 -0.01(-3.13%)
Mar 24, 2022 0.1550 0.1650 0.1550 0.1600 836,141 +0.01(+3.23%)
Mar 23, 2022 0.1650 0.1650 0.1500 0.1550 541,733 -0.01(-3.13%)
Mar 22, 2022 0.1600 0.1650 0.1550 0.1600 492,168 +0.01(+3.23%)
Mar 21, 2022 0.1500 0.1550 0.1450 0.1550 351,723 +0.00(+0.00%)
Mar 18, 2022 0.1500 0.1550 0.1450 0.1550 206,185 +0.01(+3.33%)
Mar 17, 2022 0.1500 0.1500 0.1400 0.1500 76,180 +0.00(+0.00%)
Mar 16, 2022 0.1500 0.1500 0.1400 0.1500 104,953 +0.01(+3.45%)
Mar 15, 2022 0.1400 0.1500 0.1300 0.1450 119,743 +0.01(+7.41%)
Mar 14, 2022 0.1400 0.1400 0.1350 0.1350 114,402 +0.00(+0.00%)
Mar 11, 2022 0.1450 0.1450 0.1300 0.1350 164,266 +0.00(+0.00%)
Mar 10, 2022 0.1400 0.1450 0.1300 0.1350 231,000 +0.00(+0.00%)
Mar 09, 2022 0.1400 0.1400 0.1350 0.1350 295,362 +0.00(+0.00%)
Mar 08, 2022 0.1500 0.1500 0.1250 0.1350 1,715,219 -0.01(-10.00%)
Mar 07, 2022 0.1550 0.1550 0.1500 0.1500 737,514 -0.01(-3.23%)
Mar 04, 2022 0.1500 0.1600 0.1500 0.1550 525,558 +0.00(+0.00%)
Mar 03, 2022 0.1600 0.1600 0.1500 0.1550 876,492 -0.01(-6.06%)
Mar 02, 2022 0.1600 0.1650 0.1500 0.1650 709,850 +0.01(+6.45%)
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.