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

Liquid Avatar Technologies Inc (CSE: LQID )

0.0200 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 5, 2023 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 (%)
May 31, 2021 0.1400 0.1600 0.1350 0.1600 790,230 +0.02(+18.52%)
May 28, 2021 0.1450 0.1450 0.1250 0.1350 1,235,047 -0.01(-6.90%)
May 27, 2021 0.1600 0.1600 0.1400 0.1450 456,030 -0.01(-3.33%)
May 26, 2021 0.1600 0.1600 0.1500 0.1500 387,810 -0.02(-9.09%)
May 25, 2021 0.1550 0.1700 0.1550 0.1650 194,230 +0.01(+6.45%)
May 21, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 20, 2021 0.1600 0.1600 0.1500 0.1550 501,362 -0.01(-3.13%)
May 19, 2021 0.1750 0.1750 0.1500 0.1600 638,202 -0.01(-5.88%)
May 18, 2021 0.1700 0.1750 0.1650 0.1700 210,933 +0.00(+0.00%)
May 17, 2021 0.1750 0.1900 0.1700 0.1700 189,846 -0.00(-2.86%)
May 14, 2021 0.1700 0.1800 0.1600 0.1750 233,296 +0.00(+2.94%)
May 13, 2021 0.1750 0.1800 0.1550 0.1700 604,479 -0.00(-2.86%)
May 12, 2021 0.1850 0.1900 0.1750 0.1750 361,885 -0.02(-7.89%)
May 11, 2021 0.1900 0.1950 0.1850 0.1900 276,123 -0.01(-5.00%)
May 10, 2021 0.2000 0.2050 0.1900 0.2000 436,993 +0.00(+0.00%)
May 07, 2021 0.2100 0.2100 0.1850 0.2000 510,029 +0.01(+2.56%)
May 06, 2021 0.2000 0.2100 0.1950 0.1950 486,705 +0.00(+0.00%)
May 05, 2021 0.2000 0.2000 0.1950 0.1950 381,593 +0.00(+0.00%)
May 04, 2021 0.2050 0.2050 0.1900 0.1950 851,864 -0.01(-4.88%)
May 03, 2021 0.2250 0.2250 0.2000 0.2050 404,632 -0.02(-6.82%)
Apr 30, 2021 0.2200 0.2300 0.2150 0.2200 256,900 +0.01(+2.33%)
Apr 29, 2021 0.2400 0.2400 0.2150 0.2150 371,814 -0.02(-6.52%)
Apr 28, 2021 0.2400 0.2500 0.2250 0.2300 483,625 -0.01(-4.17%)
Apr 27, 2021 0.2650 0.2650 0.2400 0.2400 480,033 +0.00(+0.00%)
Apr 26, 2021 0.2000 0.2400 0.2000 0.2400 975,053 +0.04(+23.08%)
Apr 23, 2021 0.1800 0.1950 0.1700 0.1950 1,302,100 +0.02(+8.33%)
Apr 22, 2021 0.2000 0.2100 0.1800 0.1800 1,463,997 -0.02(-10.00%)
Apr 21, 2021 0.2050 0.2200 0.1950 0.2000 903,384 +0.00(+0.00%)
Apr 20, 2021 0.2300 0.2300 0.1900 0.2000 2,001,907 -0.03(-14.89%)
Apr 19, 2021 0.2650 0.2650 0.2300 0.2350 727,714 -0.02(-7.84%)
Apr 16, 2021 0.2650 0.2700 0.2500 0.2550 881,900 -0.03(-8.93%)
Apr 15, 2021 0.3200 0.3300 0.2500 0.2800 1,084,355 -0.03(-9.68%)
Apr 14, 2021 0.3300 0.3400 0.3000 0.3100 464,972 -0.02(-4.62%)
Apr 13, 2021 0.3250 0.3550 0.3200 0.3250 471,113 +0.02(+4.84%)
Apr 12, 2021 0.3450 0.3450 0.3100 0.3100 603,212 -0.02(-6.06%)
Apr 09, 2021 0.3700 0.3700 0.3200 0.3300 603,000 -0.03(-8.33%)
Apr 08, 2021 0.3650 0.3750 0.3600 0.3600 347,658 -0.01(-2.70%)
Apr 07, 2021 0.3900 0.3950 0.3650 0.3700 405,756 -0.02(-3.90%)
Apr 06, 2021 0.3850 0.4000 0.3800 0.3850 360,784 -0.01(-2.53%)
Apr 05, 2021 0.4000 0.4200 0.3800 0.3950 912,804 -0.02(-5.95%)
Apr 01, 2021 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Mar 31, 2021 0.3700 0.3900 0.3600 0.3850 522,668 +0.02(+4.05%)
Mar 30, 2021 0.4050 0.4250 0.3600 0.3700 548,580 -0.04(-10.84%)
Mar 29, 2021 0.4450 0.4450 0.4000 0.4150 504,137 -0.03(-6.74%)
Mar 26, 2021 0.3850 0.4700 0.3700 0.4450 1,612,800 +0.07(+18.67%)
Mar 25, 2021 0.4000 0.4000 0.3550 0.3750 1,583,930 -0.05(-11.76%)
Mar 24, 2021 0.3850 0.5500 0.3700 0.4250 3,997,925 +0.08(+25.00%)
Mar 23, 2021 0.3850 0.4000 0.3200 0.3400 1,014,579 -0.03(-9.33%)
Mar 22, 2021 0.3600 0.4000 0.3500 0.3750 1,572,246 +0.03(+10.29%)
Mar 19, 2021 0.3400 0.3500 0.3150 0.3400 1,043,600 +0.02(+4.62%)
Mar 18, 2021 0.3600 0.3950 0.3200 0.3250 2,250,603 -0.03(-8.45%)
Mar 17, 2021 0.2700 0.3600 0.2700 0.3550 1,256,216 +0.07(+22.41%)
Mar 16, 2021 0.3550 0.3750 0.2900 0.2900 717,096 -0.07(-18.31%)
Mar 15, 2021 0.3300 0.3550 0.3200 0.3550 1,002,041 +0.03(+10.94%)
Mar 12, 2021 0.2700 0.3250 0.2550 0.3200 1,124,200 +0.04(+12.28%)
Mar 11, 2021 0.2600 0.2900 0.2550 0.2850 590,625 +0.01(+5.56%)
Mar 10, 2021 0.2350 0.2700 0.2350 0.2700 605,990 +0.05(+22.73%)
Mar 09, 2021 0.2500 0.2500 0.2000 0.2200 215,309 -0.02(-8.33%)
Mar 08, 2021 0.2450 0.2500 0.2050 0.2400 189,576 -0.01(-4.00%)
Mar 05, 2021 0.2550 0.2550 0.1100 0.2500 544,700 +0.00(+0.00%)
Mar 04, 2021 0.2750 0.2750 0.2500 0.2500 19,268 -0.03(-9.09%)
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.