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: 9:56 AM EDT, May 6, 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 (%)
Apr 29, 2022 0.0700 0.0826 0.0700 0.0824 9,633 +0.00(+0.00%)
Apr 28, 2022 0.0804 0.0824 0.0804 0.0824 1,800 +0.00(+3.65%)
Apr 27, 2022 0.0795 0.0795 0.0795 0.0795 673 -0.00(-3.28%)
Apr 26, 2022 0.0846 0.0846 0.0799 0.0822 18,999 -0.00(-1.67%)
Apr 25, 2022 0.0800 0.0836 0.0766 0.0836 85,035 +0.01(+17.25%)
Apr 22, 2022 0.0793 0.0793 0.0681 0.0713 27,090 -0.01(-8.35%)
Apr 21, 2022 0.0795 0.0825 0.0767 0.0778 29,675 -0.00(-5.47%)
Apr 20, 2022 0.0794 0.0823 0.0794 0.0823 9,140 +0.00(+3.78%)
Apr 19, 2022 0.0839 0.0839 0.0779 0.0793 3,620 +0.00(+1.02%)
Apr 18, 2022 0.0749 0.0804 0.0738 0.0785 88,045 -0.00(-1.51%)
Apr 14, 2022 0.0932 0.0932 0.0764 0.0797 67,024 -0.01(-9.64%)
Apr 13, 2022 0.0890 0.0962 0.0874 0.0882 39,582 +0.00(+3.52%)
Apr 12, 2022 0.0933 0.0933 0.0852 0.0852 25,660 -0.00(-5.33%)
Apr 11, 2022 0.0939 0.0939 0.0861 0.0900 30,462 -0.00(-1.32%)
Apr 08, 2022 0.1002 0.1002 0.0906 0.0912 7,675 -0.00(-4.40%)
Apr 07, 2022 0.0990 0.0990 0.0929 0.0954 29,055 +0.00(+2.58%)
Apr 06, 2022 0.1093 0.1100 0.0863 0.0930 318,342 -0.02(-15.38%)
Apr 05, 2022 0.1150 0.1155 0.0988 0.1099 248,135 -0.01(-4.43%)
Apr 04, 2022 0.1162 0.1169 0.1130 0.1150 57,210 +0.00(+1.77%)
Apr 01, 2022 0.1100 0.1235 0.1100 0.1130 210,461 -0.00(-4.07%)
Mar 31, 2022 0.1240 0.1240 0.1151 0.1178 153,511 +0.00(+0.26%)
Mar 30, 2022 0.1160 0.1175 0.1139 0.1175 18,738 +0.01(+5.57%)
Mar 29, 2022 0.1144 0.1290 0.1107 0.1113 218,827 -0.01(-7.25%)
Mar 28, 2022 0.1290 0.1300 0.1177 0.1200 30,207 -0.01(-5.21%)
Mar 25, 2022 0.1430 0.1430 0.1224 0.1266 108,548 +0.00(+1.77%)
Mar 24, 2022 0.1260 0.1300 0.1207 0.1244 245,757 +0.01(+4.89%)
Mar 23, 2022 0.1280 0.1282 0.1186 0.1186 54,934 -0.01(-6.10%)
Mar 22, 2022 0.1200 0.1283 0.1200 0.1263 279,478 +0.01(+5.34%)
Mar 21, 2022 0.1188 0.1200 0.1162 0.1199 141,237 +0.00(+1.35%)
Mar 18, 2022 0.1167 0.1199 0.1161 0.1183 218,906 -0.00(-0.84%)
Mar 17, 2022 0.1144 0.1193 0.1086 0.1193 49,600 +0.00(+3.83%)
Mar 16, 2022 0.1125 0.1193 0.1102 0.1149 91,917 +0.00(+4.45%)
Mar 15, 2022 0.1070 0.1182 0.1044 0.1100 167,050 +0.00(+2.33%)
Mar 14, 2022 0.1122 0.1140 0.1053 0.1075 61,540 +0.00(+2.58%)
Mar 11, 2022 0.1070 0.1100 0.1011 0.1048 40,486 -0.00(-2.96%)
Mar 10, 2022 0.1210 0.1210 0.1057 0.1080 37,993 +0.00(+0.09%)
Mar 09, 2022 0.1026 0.1105 0.1026 0.1079 52,025 +0.00(+1.03%)
Mar 08, 2022 0.1158 0.1160 0.0990 0.1068 118,277 -0.01(-7.77%)
Mar 07, 2022 0.1169 0.1268 0.1152 0.1158 123,185 -0.00(-3.98%)
Mar 04, 2022 0.1200 0.1277 0.1198 0.1206 352,240 -0.01(-5.34%)
Mar 03, 2022 0.1280 0.1281 0.1248 0.1274 422,057 +0.01(+11.07%)
Mar 02, 2022 0.1299 0.1350 0.1147 0.1147 168,697 -0.00(-0.43%)
Mar 01, 2022 0.1227 0.1268 0.1152 0.1152 35,567 -0.01(-6.72%)
Feb 28, 2022 0.1185 0.1235 0.1100 0.1235 30,937 +0.01(+5.20%)
Feb 25, 2022 0.1164 0.1217 0.1174 0.1174 2,439 +0.00(+0.00%)
Feb 24, 2022 0.1179 0.1211 0.1050 0.1174 106,086 -0.01(-6.08%)
Feb 23, 2022 0.1360 0.1360 0.1250 0.1250 139,658 +0.00(+0.89%)
Feb 22, 2022 0.1256 0.1340 0.1236 0.1239 156,276 -0.01(-4.25%)
Feb 18, 2022 0.1294 0 +0.01(+7.21%)
Feb 17, 2022 0.1351 0.1378 0.1207 0.1207 289,284 -0.01(-7.01%)
Feb 16, 2022 0.1419 0.1424 0.1235 0.1298 175,330 -0.00(-3.28%)
Feb 15, 2022 0.1500 0.1565 0.1341 0.1342 228,726 -0.02(-10.41%)
Feb 14, 2022 0.1410 0.1500 0.1400 0.1498 303,727 +0.00(+2.04%)
Feb 11, 2022 0.1447 0.1529 0.1377 0.1468 197,993 +0.01(+6.38%)
Feb 10, 2022 0.1453 0.1453 0.1349 0.1380 263,439 -0.01(-3.77%)
Feb 09, 2022 0.1274 0.1464 0.1274 0.1434 676,921 +0.02(+12.03%)
Feb 08, 2022 0.1300 0.1300 0.1279 0.1280 52,200 -0.00(-2.36%)
Feb 07, 2022 0.1301 0.1311 0.1260 0.1311 10,203 +0.01(+5.81%)
Feb 04, 2022 0.1257 0.1257 0.1193 0.1239 9,337 +0.00(+3.42%)
Feb 03, 2022 0.1232 0.1198 0.1198 45,926 -0.00(-2.68%)
Feb 02, 2022 0.1223 0.1258 0.1185 0.1231 102,575 +0.00(+2.58%)
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.