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 (%)
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%)
Feb 01, 2022 0.1224 0.1224 0.1136 0.1200 202,373 -0.00(-0.99%)
Jan 31, 2022 0.1222 0.1263 0.1180 0.1212 61,100 -0.00(-1.06%)
Jan 28, 2022 0.1342 0.1342 0.1204 0.1225 33,990 -0.01(-6.91%)
Jan 27, 2022 0.1361 0.1361 0.1288 0.1316 53,381 +0.00(+3.62%)
Jan 26, 2022 0.1391 0.1402 0.1270 0.1270 73,650 -0.00(-2.31%)
Jan 25, 2022 0.1020 0.1300 0.1015 0.1300 678,697 +0.02(+22.18%)
Jan 24, 2022 0.1099 0.1127 0.0974 0.1064 472,868 -0.01(-5.59%)
Jan 21, 2022 0.1180 0.1300 0.1110 0.1127 299,807 -0.01(-8.37%)
Jan 20, 2022 0.1248 0.1369 0.1200 0.1230 351,398 +0.00(+0.74%)
Jan 19, 2022 0.1400 0.1434 0.1150 0.1221 182,577 -0.02(-14.56%)
Jan 18, 2022 0.1509 0.1522 0.1429 0.1429 57,205 -0.01(-6.05%)
Jan 14, 2022 0.1521 0 +0.00(+0.46%)
Jan 13, 2022 0.1400 0.1570 0.1400 0.1514 48,105 -0.01(-3.63%)
Jan 12, 2022 0.1561 0.1589 0.1516 0.1571 99,046 +0.00(+2.01%)
Jan 11, 2022 0.1522 0.1540 0.1502 0.1540 7,727 +0.00(+1.58%)
Jan 10, 2022 0.1530 0.1530 0.1465 0.1516 159,100 +0.00(+1.07%)
Jan 07, 2022 0.1514 0.1530 0.1478 0.1500 93,616 +0.00(+0.00%)
Jan 06, 2022 0.1449 0.1553 0.1443 0.1500 109,909 +0.01(+4.09%)
Jan 05, 2022 0.1591 0.1600 0.1439 0.1441 154,287 -0.02(-10.94%)
Jan 04, 2022 0.1635 0.1635 0.1618 0.1618 1,968 +0.01(+9.69%)
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.