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

Liquid Avatar Technologies Inc (OP: LQAVF )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 7, 2024 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 (%)
Jan 31, 2022 0.1222 0.1263 0.1180 0.1212 61,100 -0.00(-1.06%)
Jan 28, 2022 0.1342 0.1342 0.1204 0.1225 33,990 -0.01(-6.91%)
Jan 27, 2022 0.1361 0.1361 0.1288 0.1316 53,381 +0.00(+3.62%)
Jan 26, 2022 0.1391 0.1402 0.1270 0.1270 73,650 -0.00(-2.31%)
Jan 25, 2022 0.1020 0.1300 0.1015 0.1300 678,697 +0.02(+22.18%)
Jan 24, 2022 0.1099 0.1127 0.0974 0.1064 472,868 -0.01(-5.59%)
Jan 21, 2022 0.1180 0.1300 0.1110 0.1127 299,807 -0.01(-8.37%)
Jan 20, 2022 0.1248 0.1369 0.1200 0.1230 351,398 +0.00(+0.74%)
Jan 19, 2022 0.1400 0.1434 0.1150 0.1221 182,577 -0.02(-14.56%)
Jan 18, 2022 0.1509 0.1522 0.1429 0.1429 57,205 -0.01(-6.05%)
Jan 14, 2022 0.1521 0 +0.00(+0.46%)
Jan 13, 2022 0.1400 0.1570 0.1400 0.1514 48,105 -0.01(-3.63%)
Jan 12, 2022 0.1561 0.1589 0.1516 0.1571 99,046 +0.00(+2.01%)
Jan 11, 2022 0.1522 0.1540 0.1502 0.1540 7,727 +0.00(+1.58%)
Jan 10, 2022 0.1530 0.1530 0.1465 0.1516 159,100 +0.00(+1.07%)
Jan 07, 2022 0.1514 0.1530 0.1478 0.1500 93,616 +0.00(+0.00%)
Jan 06, 2022 0.1449 0.1553 0.1443 0.1500 109,909 +0.01(+4.09%)
Jan 05, 2022 0.1591 0.1600 0.1439 0.1441 154,287 -0.02(-10.94%)
Jan 04, 2022 0.1635 0.1635 0.1618 0.1618 1,968 +0.01(+9.69%)
Jan 03, 2022 0.1820 0.1820 0.1350 0.1475 51,184 -0.01(-3.34%)
Dec 31, 2021 0.1583 0.1610 0.1526 0.1526 118,330 +0.00(+0.66%)
Dec 30, 2021 0.1548 0.1548 0.1500 0.1516 51,600 -0.00(-2.63%)
Dec 29, 2021 0.1682 0.1682 0.1480 0.1557 50,132 -0.02(-11.03%)
Dec 28, 2021 0.1450 0.1860 0.1450 0.1750 109,044 +0.03(+18.24%)
Dec 27, 2021 0.1900 0.1900 0.1480 0.1480 38,614 -0.00(-1.00%)
Dec 23, 2021 0.1520 0.1532 0.1450 0.1495 49,286 +0.01(+4.62%)
Dec 22, 2021 0.1549 0.1549 0.1414 0.1429 134,525 +0.02(+14.32%)
Dec 21, 2021 0.1240 0.1281 0.1240 0.1250 7,163 +0.00(+2.04%)
Dec 20, 2021 0.1278 0.1278 0.1200 0.1225 19,691 -0.01(-5.33%)
Dec 17, 2021 0.1272 0.1300 0.1200 0.1294 95,824 -0.01(-4.85%)
Dec 16, 2021 0.1410 0.1410 0.1343 0.1360 93,211 +0.01(+6.92%)
Dec 15, 2021 0.1367 0.1367 0.1200 0.1272 203,258 -0.01(-9.14%)
Dec 14, 2021 0.1456 0.1456 0.1400 0.1400 15,299 -0.01(-4.70%)
Dec 13, 2021 0.1519 0.1519 0.1439 0.1469 81,951 -0.01(-6.91%)
Dec 10, 2021 0.1647 0.1647 0.1501 0.1578 35,801 -0.00(-0.13%)
Dec 09, 2021 0.1576 0.1618 0.1500 0.1580 71,870 +0.00(+0.00%)
Dec 08, 2021 0.1675 0.1746 0.1500 0.1580 249,647 -0.01(-7.82%)
Dec 07, 2021 0.1754 0.1798 0.1700 0.1714 42,792 +0.01(+3.88%)
Dec 06, 2021 0.2091 0.2190 0.1600 0.1650 544,573 -0.03(-17.42%)
Dec 03, 2021 0.2104 0.2121 0.1923 0.1998 725,833 +0.00(+2.20%)
Dec 02, 2021 0.1875 0.2041 0.1830 0.1955 450,243 +0.00(+2.09%)
Dec 01, 2021 0.1842 0.2087 0.1777 0.1915 618,189 +0.02(+11.73%)
Nov 30, 2021 0.1750 0.1930 0.1702 0.1714 358,430 -0.01(-2.94%)
Nov 29, 2021 0.1684 0.1812 0.1670 0.1766 151,626 +0.01(+4.50%)
Nov 26, 2021 0.1756 0.1756 0.1587 0.1690 261,174 -0.01(-6.58%)
Nov 24, 2021 0.2000 0.2000 0.1718 0.1809 491,830 +0.00(+0.50%)
Nov 23, 2021 0.1833 0.1833 0.1725 0.1800 500,519 +0.00(+2.21%)
Nov 22, 2021 0.1670 0.1853 0.1670 0.1761 95,515 +0.01(+3.59%)
Nov 19, 2021 0.1650 0.1794 0.1650 0.1700 24,495 -0.01(-2.91%)
Nov 18, 2021 0.1926 0.1753 0.1750 0.1751 403,613 -0.01(-5.04%)
Nov 17, 2021 0.2057 0.2057 0.1820 0.1844 306,730 -0.01(-5.48%)
Nov 16, 2021 0.1658 0.2054 0.1576 0.1951 602,173 +0.03(+18.10%)
Nov 15, 2021 0.1829 0.1829 0.1597 0.1652 286,754 -0.01(-6.30%)
Nov 12, 2021 0.1730 0.1768 0.1582 0.1763 214,405 +0.00(+2.74%)
Nov 11, 2021 0.1908 0.1949 0.1624 0.1716 1,387,175 -0.00(-1.94%)
Nov 10, 2021 0.1677 0.1750 376,424 +0.00(+0.34%)
Nov 09, 2021 0.1898 0.1967 0.1633 0.1744 173,439 -0.01(-5.73%)
Nov 08, 2021 0.2015 0.2392 0.1722 0.1850 1,194,390 -0.01(-6.80%)
Nov 05, 2021 0.1651 0.2089 0.1559 0.1985 3,712,007 +0.04(+26.03%)
Nov 04, 2021 0.1574 0.1613 0.1426 0.1575 701,512 +0.02(+10.92%)
Nov 03, 2021 0.1457 0.1615 0.1342 0.1420 631,488 +0.01(+6.29%)
Nov 02, 2021 0.0940 0.1336 0.0940 0.1336 516,298 +0.03(+29.58%)
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.