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: 11:43 AM EDT, Jun 7, 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 (%)
May 31, 2023 0.0100 0 +0.00(+0.00%)
May 26, 2023 0.0100 0 +0.00(+0.00%)
May 23, 2023 0.0100 0 -0.00(-33.33%)
May 22, 2023 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+25.00%)
May 18, 2023 0.0120 0 -0.00(-4.00%)
May 17, 2023 0.0125 0.0125 0.0125 0.0125 100 +0.00(+0.00%)
May 12, 2023 0.0125 0 -0.00(-19.35%)
May 09, 2023 0.0155 6 +0.00(+6.90%)
May 04, 2023 0.0145 0 +0.00(+3.57%)
May 03, 2023 0.0150 0.0150 0.0140 0.0140 25,390 -0.00(-6.67%)
May 02, 2023 0.0150 0.0150 0.0150 0.0150 12,975 -0.00(-0.66%)
Apr 28, 2023 0.0151 25 +0.00(+0.00%)
Apr 27, 2023 0.0151 0.0151 0.0151 0.0151 10,000 +0.00(+5.59%)
Apr 26, 2023 0.0143 0.0143 0.0143 0.0143 5,300 -0.00(-12.80%)
Apr 25, 2023 0.0151 0.0188 0.0151 0.0164 20,764 +0.00(+2.50%)
Apr 21, 2023 0.0160 0 -0.00(-11.60%)
Apr 20, 2023 0.0181 0.0181 0.0181 0.0181 2,004 -0.00(-21.30%)
Apr 19, 2023 0.0264 0.0266 0.0230 0.0230 95,802 -0.00(-11.20%)
Apr 18, 2023 0.0290 0.0298 0.0244 0.0259 200,915 +0.00(+1.97%)
Apr 17, 2023 0.0130 0.0280 0.0130 0.0254 50,910 +0.01(+35.11%)
Apr 14, 2023 0.0167 0.0188 0.0167 0.0188 7,000 +0.00(+0.00%)
Apr 12, 2023 0.0188 0 +0.00(+9.94%)
Apr 11, 2023 0.0150 0.0171 0.0150 0.0171 11,500 +0.00(+8.92%)
Apr 10, 2023 0.0156 0.0157 0.0156 0.0157 16,502 -0.00(-1.88%)
Apr 06, 2023 0.0160 0.0160 0.0160 0.0160 30,000 +0.00(+16.79%)
Apr 05, 2023 0.0188 0.0188 0.0137 0.0137 12,000 -0.01(-27.13%)
Apr 04, 2023 0.0188 0.0188 0.0188 0.0188 500 +0.01(+39.26%)
Apr 03, 2023 0.0135 0.0153 0.0126 0.0135 7,100 +0.00(+2.27%)
Mar 31, 2023 0.0132 0.0132 0.0132 0.0132 1,000 -0.00(-22.81%)
Mar 30, 2023 0.0150 0.0171 0.0150 0.0171 29,609 -0.00(-9.04%)
Mar 29, 2023 0.0144 0.0188 0.0144 0.0188 5,500 +0.00(+25.33%)
Mar 28, 2023 0.0150 0.0150 0.0150 0.0150 6,230 -0.00(-12.79%)
Mar 27, 2023 0.0172 0.0172 0.0172 0.0172 500 -0.00(-8.99%)
Mar 24, 2023 0.0189 0.0189 0.0189 0.0189 304,900 +0.00(+1.07%)
Mar 23, 2023 0.0187 0.0187 0.0187 0.0187 50,021 +0.00(+0.00%)
Mar 22, 2023 0.0189 0.0189 0.0138 0.0187 208,400 +0.00(+0.00%)
Mar 20, 2023 0.0187 0 +0.00(+15.43%)
Mar 16, 2023 0.0162 0 +0.00(+14.89%)
Mar 15, 2023 0.0141 0.0141 0.0141 0.0141 10,000 +0.00(+0.00%)
Mar 14, 2023 0.0140 0.0170 0.0140 0.0141 106,241 -0.00(-9.62%)
Mar 13, 2023 0.0156 0.0186 0.0156 0.0156 7,687 -0.00(-2.50%)
Mar 10, 2023 0.0174 0.0174 0.0160 0.0160 45,695 -0.00(-11.60%)
Mar 08, 2023 0.0181 0 +0.00(+13.13%)
Mar 06, 2023 0.0160 0 -0.00(-5.88%)
Mar 03, 2023 0.0170 0.0170 0.0170 0.0170 40,000 -0.00(-5.56%)
Mar 01, 2023 0.0180 0 +0.00(+1.12%)
Feb 24, 2023 0.0178 0 -0.00(-11.00%)
Feb 22, 2023 0.0200 0 +0.00(+0.00%)
Feb 21, 2023 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+5.26%)
Feb 17, 2023 0.0190 0.0190 0.0190 0.0190 147 +0.00(+0.00%)
Feb 16, 2023 0.0171 0.0190 0.0150 0.0190 53,273 +0.00(+1.60%)
Feb 15, 2023 0.0183 0.0187 0.0167 0.0187 201,394 +0.00(+2.19%)
Feb 14, 2023 0.0200 0.0207 0.0183 0.0183 7,262 +0.00(+1.67%)
Feb 10, 2023 0.0180 0 -0.01(-25.62%)
Feb 09, 2023 0.0242 0.0242 0.0242 0.0242 27,000 +0.00(+5.22%)
Feb 08, 2023 0.0230 0.0230 0.0230 0.0230 5,600 +0.00(+2.68%)
Feb 07, 2023 0.0241 0.0260 0.0220 0.0224 102,416 -0.00(-13.85%)
Feb 06, 2023 0.0240 0.0260 0.0240 0.0260 1,250 +0.00(+18.18%)
Feb 03, 2023 0.0220 0.0240 0.0217 0.0220 121,449 -0.00(-0.45%)
Feb 02, 2023 0.0246 0.0246 0.0220 0.0221 7,900 +0.00(+0.45%)
Feb 01, 2023 0.0260 0.0260 0.0220 0.0220 99,730 -0.00(-4.35%)
Jan 31, 2023 0.0238 0.0238 0.0230 0.0230 1,500 +0.00(+0.00%)
Jan 30, 2023 0.0240 0.0260 0.0230 0.0230 91,900 +0.00(+0.00%)
Jan 27, 2023 0.0233 0.0240 0.0230 0.0230 4,453 +0.00(+20.42%)
Jan 26, 2023 0.0191 0.0191 0.0191 0.0191 195 -0.00(-13.96%)
Jan 25, 2023 0.0222 0.0222 0.0222 0.0222 2,190 -0.00(-3.06%)
Jan 24, 2023 0.0240 0.0240 0.0229 0.0229 12,495 -0.00(-9.84%)
Jan 23, 2023 0.0212 0.0254 0.0212 0.0254 4,112 +0.00(+15.98%)
Jan 20, 2023 0.0310 0.0310 0.0219 0.0219 2,612 +0.00(+0.92%)
Jan 18, 2023 0.0217 0 -0.01(-19.33%)
Jan 17, 2023 0.0250 0.0275 0.0250 0.0269 125,210 +0.00(+5.49%)
Jan 13, 2023 0.0255 0.0255 0.0255 0.0255 15,000 +0.00(+8.51%)
Jan 12, 2023 0.0235 0.0235 0.0235 0.0235 120,002 -0.01(-21.67%)
Jan 10, 2023 0.0300 0 -0.00(-10.71%)
Jan 06, 2023 0.0336 1 +0.01(+32.81%)
Jan 05, 2023 0.0200 0.0253 0.0200 0.0253 10,900 +0.00(+19.34%)
Jan 04, 2023 0.0200 0.0212 0.0200 0.0212 20,000 +0.01(+31.68%)
Jan 03, 2023 0.0165 0.0165 0.0161 0.0161 10,300 +0.00(+19.26%)
Dec 30, 2022 0.0142 0.0142 0.0123 0.0135 7,011 -0.00(-15.63%)
Dec 29, 2022 0.0135 0.0160 0.0135 0.0160 47,000 +0.01(+45.45%)
Dec 28, 2022 0.0145 0.0145 0.0110 0.0110 360,000 -0.00(-9.84%)
Dec 27, 2022 0.0101 0.0122 0.0101 0.0122 4,750 +0.00(+5.17%)
Dec 23, 2022 0.0116 0.0116 0.0116 0.0116 20,000 -0.00(-27.50%)
Dec 21, 2022 0.0160 0 +0.00(+23.08%)
Dec 20, 2022 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+1.56%)
Dec 19, 2022 0.0200 0.0200 0.0112 0.0128 33,700 -0.00(-3.03%)
Dec 15, 2022 0.0132 0 -0.00(-12.00%)
Dec 14, 2022 0.0173 0.0173 0.0136 0.0150 55,362 -0.00(-1.96%)
Dec 13, 2022 0.0153 0.0155 0.0120 0.0153 26,198 +0.00(+13.33%)
Dec 09, 2022 0.0135 0 +0.00(+1.50%)
Dec 08, 2022 0.0163 0.0179 0.0132 0.0133 13,850 -0.00(-11.33%)
Dec 07, 2022 0.0229 0.0229 0.0143 0.0150 28,800 -0.00(-19.35%)
Dec 06, 2022 0.0186 0.0186 0.0186 0.0186 15,000 +0.00(+4.49%)
Dec 05, 2022 0.0175 0.0200 0.0175 0.0178 165,100 +0.00(+18.67%)
Dec 02, 2022 0.0149 0.0175 0.0149 0.0150 141,654 -0.00(-16.67%)
Dec 01, 2022 0.0172 0.0180 0.0151 0.0180 76,973 -0.00(-5.26%)
Nov 30, 2022 0.0170 0.0190 0.0146 0.0190 110,000 +0.00(+5.56%)
Nov 29, 2022 0.0190 0.0190 0.0180 0.0180 15,300 -0.00(-2.17%)
Nov 28, 2022 0.0182 0.0184 0.0177 0.0184 6,400 -0.00(-5.64%)
Nov 25, 2022 0.0218 0.0218 0.0191 0.0195 48,400 -0.00(-5.34%)
Nov 23, 2022 0.0188 0.0250 0.0188 0.0206 23,500 +0.00(+0.49%)
Nov 22, 2022 0.0205 0.0205 0.0205 0.0205 450 -0.00(-10.09%)
Nov 21, 2022 0.0140 0.0228 0.0140 0.0228 20,000 +0.00(+25.27%)
Nov 18, 2022 0.0191 0.0200 0.0181 0.0182 262,100 -0.00(-5.21%)
Nov 16, 2022 0.0192 0 -0.00(-16.88%)
Nov 15, 2022 0.0231 0.0231 0.0231 0.0231 35,000 +0.00(+0.00%)
Nov 14, 2022 0.0300 0.0300 0.0231 0.0231 68,880 -0.00(-17.20%)
Nov 11, 2022 0.0245 0.0279 0.0245 0.0279 25,101 +0.00(+4.10%)
Nov 10, 2022 0.0268 0.0268 0.0268 0.0268 105,895 +0.00(+0.75%)
Nov 09, 2022 0.0266 0.0266 0.0266 0.0266 5,000 +0.00(+9.02%)
Nov 08, 2022 0.0265 0.0300 0.0241 0.0244 120,072 -0.01(-20.78%)
Nov 07, 2022 0.0308 0.0308 0.0308 0.0308 15,000 +0.00(+13.65%)
Nov 04, 2022 0.0271 0.0271 0.0271 0.0271 2,073 +0.00(+3.44%)
Nov 03, 2022 0.0275 0.0275 0.0262 0.0262 2,100 -0.00(-12.67%)
Nov 02, 2022 0.0311 0.0311 0.0300 0.0300 1,652 -0.00(-10.45%)
Nov 01, 2022 0.0337 0.0337 0.0315 0.0335 50,000 -0.00(-0.89%)
Oct 31, 2022 0.0337 0.0338 0.0337 0.0338 6,006 +0.00(+8.33%)
Oct 28, 2022 0.0253 0.0338 0.0253 0.0312 13,199 -0.00(-3.41%)
Oct 27, 2022 0.0250 0.0339 0.0250 0.0323 6,657 +0.01(+29.20%)
Oct 26, 2022 0.0306 0.0306 0.0250 0.0250 226 -0.00(-10.71%)
Oct 24, 2022 0.0280 0 -0.00(-5.08%)
Oct 21, 2022 0.0299 0.0303 0.0295 0.0295 38,000 +0.00(+0.00%)
Oct 20, 2022 0.0337 0.0337 0.0287 0.0295 3,385 -0.00(-11.41%)
Oct 19, 2022 0.0303 0.0333 0.0300 0.0333 218,301 +0.00(+11.00%)
Oct 18, 2022 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-0.33%)
Oct 17, 2022 0.0301 0.0301 0.0301 0.0301 5,000 +0.00(+8.27%)
Oct 14, 2022 0.0278 0.0278 0.0278 0.0278 13,075 -0.00(-6.71%)
Oct 13, 2022 0.0298 0.0298 0.0298 0.0298 20,300 -0.00(-5.10%)
Oct 11, 2022 0.0314 111 -0.00(-6.27%)
Oct 10, 2022 0.0335 0.0335 0.0335 0.0335 1,071 +0.00(+12.79%)
Oct 06, 2022 0.0297 0 -0.00(-11.34%)
Oct 05, 2022 0.0332 0.0350 0.0332 0.0335 42,859 -0.00(-2.90%)
Sep 29, 2022 0.0345 0 -0.00(-0.29%)
Sep 28, 2022 0.0346 0.0346 0.0346 0.0346 600 +0.00(+5.17%)
Sep 27, 2022 0.0335 0.0368 0.0329 0.0329 22,000 +0.00(+3.46%)
Sep 26, 2022 0.0369 0.0369 0.0318 0.0318 1,260 +0.00(+7.43%)
Sep 23, 2022 0.0296 0.0296 0.0296 0.0296 1,000 -0.01(-15.19%)
Sep 22, 2022 0.0349 0.0349 0.0349 0.0349 18,000 +0.00(+0.00%)
Sep 21, 2022 0.0356 0.0381 0.0349 0.0349 153,675 -0.00(-12.09%)
Sep 20, 2022 0.0397 0.0397 0.0397 0.0397 210 +0.00(+6.43%)
Sep 19, 2022 0.0373 0.0373 0.0373 0.0373 1,030 +0.00(+5.97%)
Sep 16, 2022 0.0378 0.0378 0.0300 0.0352 1,482,800 -0.00(-9.28%)
Sep 15, 2022 0.0388 0.0388 0.0388 0.0388 170 -0.00(-0.51%)
Sep 14, 2022 0.0409 0.0409 0.0390 0.0390 42,973 -0.01(-16.84%)
Sep 12, 2022 0.0469 0 +0.00(+9.07%)
Sep 09, 2022 0.0430 0.0430 0.0411 0.0430 16,450 +0.00(+5.13%)
Sep 08, 2022 0.0409 0.0409 0.0409 0.0409 15,000 -0.00(-0.49%)
Sep 07, 2022 0.0410 0.0430 0.0404 0.0411 25,011 -0.00(-4.42%)
Sep 06, 2022 0.0411 0.0430 0.0411 0.0430 1,235 -0.00(-2.27%)
Sep 01, 2022 0.0440 0 -0.00(-0.23%)
Aug 31, 2022 0.0440 0.0441 0.0440 0.0441 2,926 -0.00(-5.77%)
Aug 30, 2022 0.0413 0.0468 0.0413 0.0468 81,800 -0.00(-0.64%)
Aug 29, 2022 0.0471 0.0471 0.0471 0.0471 10,000 -0.00(-0.21%)
Aug 26, 2022 0.0472 0.0472 0.0472 0.0472 2,000 +0.01(+12.65%)
Aug 25, 2022 0.0440 0.0468 0.0417 0.0419 15,451 -0.00(-5.42%)
Aug 24, 2022 0.0443 0.0443 0.0443 0.0443 11,803 +0.00(+5.48%)
Aug 23, 2022 0.0446 0.0446 0.0418 0.0420 7,627 -0.00(-9.48%)
Aug 22, 2022 0.0480 0.0500 0.0460 0.0464 15,705 -0.00(-5.88%)
Aug 19, 2022 0.0501 0.0510 0.0493 0.0493 5,010 -0.00(-1.40%)
Aug 18, 2022 0.0503 0.0518 0.0479 0.0500 7,100 -0.00(-9.09%)
Aug 16, 2022 0.0550 0 +0.00(+0.36%)
Aug 15, 2022 0.0521 0.0548 0.0498 0.0548 1,000 +0.00(+9.16%)
Aug 12, 2022 0.0507 0.0561 0.0500 0.0502 17,426 -0.00(-5.28%)
Aug 11, 2022 0.0556 0.0556 0.0504 0.0530 8,000 +0.00(+5.58%)
Aug 10, 2022 0.0599 0.0599 0.0502 0.0502 4,630 +0.00(+0.60%)
Aug 09, 2022 0.0519 0.0540 0.0499 0.0499 17,518 -0.01(-10.41%)
Aug 08, 2022 0.0513 0.0557 0.0513 0.0557 120,001 +0.00(+8.58%)
Aug 05, 2022 0.0512 0.0513 0.0460 0.0513 71,930 +0.01(+11.28%)
Aug 04, 2022 0.0525 0.0525 0.0461 0.0461 28,255 -0.01(-11.35%)
Aug 03, 2022 0.0569 0.0569 0.0500 0.0520 37,688 -0.01(-9.25%)
Aug 02, 2022 0.0567 0.0600 0.0567 0.0573 20,990 -0.01(-11.85%)
Aug 01, 2022 0.0700 0.0750 0.0650 0.0650 98,310 +0.01(+8.88%)
Jul 29, 2022 0.0543 0.0597 0.0534 0.0597 11,506 +0.00(+1.88%)
Jul 28, 2022 0.0632 0.0673 0.0586 0.0586 171,317 -0.00(-7.28%)
Jul 27, 2022 0.0606 0.0632 0.0583 0.0632 6,865 +0.01(+17.91%)
Jul 26, 2022 0.0451 0.0594 0.0451 0.0536 116,016 +0.01(+18.32%)
Jul 25, 2022 0.0452 0.0453 0.0452 0.0453 2,000 +0.01(+13.25%)
Jul 21, 2022 0.0400 0 -0.00(-5.88%)
Jul 20, 2022 0.0440 0.0440 0.0384 0.0425 92,846 -0.00(-2.07%)
Jul 19, 2022 0.0393 0.0434 0.0393 0.0434 2,900 +0.00(+9.60%)
Jul 18, 2022 0.0390 0.0396 0.0390 0.0396 134,590 +0.00(+2.06%)
Jul 15, 2022 0.0411 0.0411 0.0365 0.0388 36,420 -0.01(-12.61%)
Jul 14, 2022 0.0437 0.0444 0.0401 0.0444 4,320 +0.00(+5.46%)
Jul 13, 2022 0.0421 0.0421 0.0421 0.0421 1,000 -0.00(-2.09%)
Jul 12, 2022 0.0408 0.0471 0.0408 0.0430 36,025 +0.00(+0.70%)
Jul 08, 2022 0.0427 0 -0.00(-1.61%)
Jul 07, 2022 0.0434 0.0434 0.0434 0.0434 1,022 +0.00(+5.08%)
Jul 06, 2022 0.0441 0.0441 0.0413 0.0413 614 -0.00(-6.35%)
Jun 30, 2022 0.0441 0 -0.00(-4.75%)
Jun 29, 2022 0.0463 0.0463 0.0463 0.0463 4,000 -0.00(-2.94%)
Jun 28, 2022 0.0477 0.0477 0.0477 0.0477 25,000 +0.00(+6.47%)
Jun 27, 2022 0.0491 0.0491 0.0448 0.0448 18,500 -0.01(-12.16%)
Jun 24, 2022 0.0474 0.0510 0.0474 0.0510 10,000 +0.01(+15.12%)
Jun 23, 2022 0.0443 0.0443 0.0443 0.0443 500 -0.00(-1.56%)
Jun 22, 2022 0.0500 0.0500 0.0378 0.0450 47,661 +0.00(+10.02%)
Jun 21, 2022 0.0400 0.0426 0.0395 0.0409 39,578 +0.00(+7.35%)
Jun 17, 2022 0.0415 0.0415 0.0381 0.0381 88,058 -0.00(-8.41%)
Jun 16, 2022 0.0399 0.0435 0.0399 0.0416 8,012 -0.01(-18.91%)
Jun 15, 2022 0.0470 0.0513 0.0470 0.0513 22,315 +0.01(+14.25%)
Jun 14, 2022 0.0449 0.0449 0.0449 0.0449 2,234 +0.00(+7.42%)
Jun 13, 2022 0.0485 0.0499 0.0418 0.0418 63,281 -0.01(-17.23%)
Jun 10, 2022 0.0522 0.0555 0.0485 0.0505 7,510 -0.01(-10.30%)
Jun 09, 2022 0.0528 0.0585 0.0528 0.0563 6,755 +0.01(+10.83%)
Jun 07, 2022 0.0508 0 -0.01(-10.56%)
Jun 06, 2022 0.0520 0.0610 0.0520 0.0568 4,400 +0.00(+5.77%)
Jun 03, 2022 0.0537 0.0537 0.0537 0.0537 5,001 -0.00(-0.56%)
Jun 02, 2022 0.0549 0.0549 0.0540 0.0540 25,000 -0.00(-4.09%)
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.