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 (%)
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%)
Sep 01, 2021 0.0619 0.0700 0.0619 0.0700 23,505 +0.00(+2.19%)
Aug 31, 2021 0.0657 0.0685 0.0657 0.0685 88,100 +0.00(+2.24%)
Aug 30, 2021 0.0675 0.0700 0.0668 0.0670 92,630 -0.00(-0.74%)
Aug 27, 2021 0.0798 0.0798 0.0675 0.0675 201,041 -0.00(-6.64%)
Aug 26, 2021 0.0842 0.0861 0.0723 0.0723 85,591 -0.00(-4.24%)
Aug 25, 2021 0.0765 0.0837 0.0755 0.0755 65,107 -0.00(-3.58%)
Aug 24, 2021 0.0768 0.0832 0.0727 0.0783 223,255 +0.00(+3.71%)
Aug 23, 2021 0.0802 0.0810 0.0711 0.0755 235,782 -0.00(-4.07%)
Aug 20, 2021 0.1167 0.1167 0.0787 0.0787 506,576 -0.04(-31.80%)
Aug 19, 2021 0.1256 0.1256 0.1150 0.1154 38,234 +0.00(+1.05%)
Aug 18, 2021 0.1276 0.1276 0.1107 0.1142 51,864 +0.01(+4.96%)
Aug 17, 2021 0.1116 0.1116 0.1088 0.1088 11,277 -0.00(-0.73%)
Aug 16, 2021 0.1153 0.1200 0.1096 0.1096 208,861 +0.00(+1.48%)
Aug 13, 2021 0.1090 0.1090 0.1058 0.1080 34,576 -0.00(-0.92%)
Aug 12, 2021 0.0964 0.1090 0.0964 0.1090 88,156 +0.01(+14.74%)
Aug 11, 2021 0.0928 0.1004 0.0928 0.0950 23,327 +0.00(+3.37%)
Aug 10, 2021 0.1050 0.1050 0.0919 0.0919 82,850 +0.00(+0.55%)
Aug 09, 2021 0.0950 0.1005 0.0914 0.0914 180,582 -0.00(-2.25%)
Aug 06, 2021 0.0842 0.0950 0.0820 0.0935 31,099 +0.01(+11.44%)
Aug 05, 2021 0.0770 0.0885 0.0770 0.0839 36,595 -0.00(-1.29%)
Aug 04, 2021 0.0862 0.0950 0.0850 0.0850 160,603 -0.00(-5.56%)
Aug 03, 2021 0.0961 0.1100 0.0868 0.0900 55,729 -0.03(-25.00%)
Aug 02, 2021 0.1081 0.1200 0.1020 0.1200 43,725 +0.02(+22.45%)
Jul 30, 2021 0.0965 0.1044 0.0953 0.0980 114,500 -0.00(-0.71%)
Jul 29, 2021 0.1034 0.1060 0.0987 0.0987 15,452 -0.01(-7.58%)
Jul 28, 2021 0.1100 0.1100 0.1050 0.1068 25,050 +0.00(+3.99%)
Jul 27, 2021 0.1007 0.1100 0.1007 0.1027 5,475 -0.01(-8.30%)
Jul 26, 2021 0.1017 0.1124 0.0947 0.1120 25,633 +0.01(+13.48%)
Jul 23, 2021 0.1114 0.1118 0.0900 0.0987 234,625 -0.01(-10.60%)
Jul 22, 2021 0.1180 0.1243 0.1061 0.1104 34,919 +0.00(+2.51%)
Jul 21, 2021 0.1027 0.1139 0.1027 0.1077 24,435 +0.01(+10.24%)
Jul 20, 2021 0.1063 0.1063 0.0900 0.0977 34,041 +0.01(+12.56%)
Jul 19, 2021 0.0863 0.0890 0.0851 0.0868 36,052 -0.00(-5.03%)
Jul 16, 2021 0.1000 0.1012 0.0883 0.0914 240,570 -0.01(-8.60%)
Jul 15, 2021 0.1045 0.1120 0.1000 0.1000 99,384 -0.00(-3.57%)
Jul 14, 2021 0.1143 0.1143 0.1037 0.1037 25,866 -0.01(-5.30%)
Jul 13, 2021 0.1095 0.1163 0.1095 0.1095 21,813 -0.00(-2.67%)
Jul 12, 2021 0.1184 0.1184 0.1100 0.1125 21,833 -0.00(-2.17%)
Jul 09, 2021 0.1240 0.1240 0.1150 0.1150 87,387 +0.01(+4.74%)
Jul 08, 2021 0.1100 0.1124 0.1095 0.1098 12,575 -0.01(-5.51%)
Jul 07, 2021 0.1300 0.1300 0.1104 0.1162 16,765 +0.01(+6.12%)
Jul 06, 2021 0.1095 0.1117 0.1095 0.1095 21,110 -0.00(-2.58%)
Jul 02, 2021 0.1240 0.1240 0.1080 0.1124 39,591 -0.01(-6.33%)
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.