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: 9:32 AM EDT, May 30, 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 (%)
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%)
Nov 01, 2021 0.1082 0.1000 0.1000 0.1031 168,228 +0.00(+3.10%)
Oct 29, 2021 0.1055 0.1094 0.0978 0.1000 245,350 -0.00(-1.67%)
Oct 28, 2021 0.1047 0.1098 0.1012 0.1017 21,283 +0.01(+6.16%)
Oct 27, 2021 0.0980 0.0990 0.0958 0.0958 17,000 +0.00(+0.10%)
Oct 26, 2021 0.1020 0.0957 49,560 -0.01(-9.12%)
Oct 25, 2021 0.1030 0.1072 0.1000 0.1053 22,007 +0.00(+0.29%)
Oct 22, 2021 0.1160 0.1160 0.1050 0.1050 9,560 -0.01(-10.71%)
Oct 21, 2021 0.1030 0.1176 0.1030 0.1176 117,897 +0.01(+8.69%)
Oct 20, 2021 0.1042 0.1082 0.1008 0.1082 191,156 +0.00(+2.08%)
Oct 19, 2021 0.1100 0.1156 0.1047 0.1060 37,394 +0.00(+3.21%)
Oct 18, 2021 0.1029 0.1060 0.0955 0.1027 255,906 +0.00(+0.69%)
Oct 15, 2021 0.1054 0.1054 0.0969 0.1020 292,476 -0.00(-1.26%)
Oct 14, 2021 0.0888 0.1076 0.0779 0.1033 65,304 +0.01(+13.89%)
Oct 13, 2021 0.0670 0.0907 0.0623 0.0907 89,352 +0.02(+32.22%)
Oct 12, 2021 0.0768 0.0768 0.0660 0.0686 74,549 -0.01(-12.05%)
Oct 11, 2021 0.0700 0.0875 0.0625 0.0780 24,925 +0.00(+1.04%)
Oct 08, 2021 0.0884 0.0884 0.0755 0.0772 18,725 -0.01(-7.10%)
Oct 07, 2021 0.0700 0.0837 0.0688 0.0831 72,303 +0.02(+36.23%)
Oct 06, 2021 0.0900 0.0900 0.0600 0.0610 269,750 +0.00(+8.54%)
Oct 05, 2021 0.0568 0.0568 0.0503 0.0562 22,894 +0.00(+1.26%)
Oct 04, 2021 0.0536 0.0561 0.0520 0.0555 134,661 +0.00(+2.59%)
Oct 01, 2021 0.0582 0.0600 0.0541 0.0541 119,978 -0.00(-6.72%)
Sep 30, 2021 0.0597 0.0607 0.0552 0.0580 119,685 +0.00(+3.94%)
Sep 29, 2021 0.0600 0.0617 0.0558 0.0558 147,955 -0.00(-2.79%)
Sep 28, 2021 0.0625 0.0649 0.0574 0.0574 66,101 -0.00(-4.17%)
Sep 27, 2021 0.0685 0.0711 0.0599 0.0599 115,199 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0616 0.0450 0.0599 292,722 +0.01(+16.54%)
Sep 23, 2021 0.0490 0.0526 0.0490 0.0514 21,001 +0.00(+2.80%)
Sep 22, 2021 0.0538 0.0538 0.0427 0.0500 74,872 -0.01(-9.26%)
Sep 21, 2021 0.0565 0.0570 0.0536 0.0551 23,055 +0.00(+2.04%)
Sep 20, 2021 0.0589 0.0589 0.0539 0.0540 65,975 -0.00(-8.47%)
Sep 17, 2021 0.0603 0.0633 0.0590 0.0590 7,072 +0.00(+5.17%)
Sep 16, 2021 0.0593 0.0600 0.0561 0.0561 22,352 -0.01(-8.18%)
Sep 15, 2021 0.0622 0.0622 0.0611 0.0611 4,193 -0.00(-4.08%)
Sep 14, 2021 0.0660 0.0724 0.0591 0.0637 53,710 -0.00(-5.77%)
Sep 13, 2021 0.0591 0.0676 0.0591 0.0676 28,887 +0.01(+14.19%)
Sep 10, 2021 0.0595 0.0679 0.0592 0.0592 58,034 -0.00(-4.82%)
Sep 09, 2021 0.0667 0.0667 0.0622 0.0622 14,010 -0.01(-7.72%)
Sep 08, 2021 0.0633 0.0674 0.0600 0.0674 126,396 +0.01(+10.49%)
Sep 07, 2021 0.0677 0.0677 0.0590 0.0610 36,143 -0.00(-6.15%)
Sep 03, 2021 0.0650 0.0686 0.0650 0.0650 157,467 +0.00(+0.00%)
Sep 02, 2021 0.0702 0.0721 0.0650 0.0650 110,476 -0.01(-7.14%)
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.