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
Last 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 (%)
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%)
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%)
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.