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 (%)
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%)
Jun 01, 2022 0.0574 0.0605 0.0540 0.0563 93,726 +0.00(+7.65%)
May 31, 2022 0.0535 0.0535 0.0523 0.0523 1,500 +0.00(+3.77%)
May 27, 2022 0.0556 0.0556 0.0485 0.0504 43,965 -0.01(-9.35%)
May 26, 2022 0.0510 0.0610 0.0500 0.0556 24,080 +0.01(+16.56%)
May 25, 2022 0.0485 0.0485 0.0450 0.0477 22,200 -0.00(-4.02%)
May 24, 2022 0.0527 0.0527 0.0497 0.0497 11,596 -0.00(-0.60%)
May 23, 2022 0.0568 0.0568 0.0500 0.0500 5,500 -0.00(-6.19%)
May 20, 2022 0.0600 0.0600 0.0496 0.0533 16,956 -0.00(-2.91%)
May 19, 2022 0.0560 0.0568 0.0549 0.0549 14,639 -0.00(-2.66%)
May 18, 2022 0.0597 0.0597 0.0564 0.0564 10,000 +0.00(+3.11%)
May 17, 2022 0.0566 0.0566 0.0547 0.0547 23,001 +0.00(+6.01%)
May 13, 2022 0.0516 0 +0.00(+0.98%)
May 12, 2022 0.0583 0.0587 0.0491 0.0511 81,484 -0.00(-8.75%)
May 11, 2022 0.0583 0.0612 0.0507 0.0560 59,195 -0.00(-6.51%)
May 10, 2022 0.0569 0.0599 0.0569 0.0599 5,200 -0.00(-1.48%)
May 09, 2022 0.0600 0.0645 0.0526 0.0608 88,260 -0.00(-0.33%)
May 06, 2022 0.0717 0.0717 0.0610 0.0610 26,031 -0.01(-12.86%)
May 05, 2022 0.0764 0.0790 0.0651 0.0700 127,309 -0.01(-13.26%)
May 04, 2022 0.0807 0.0807 0.0807 0.0807 10,040 -0.00(-4.38%)
May 03, 2022 0.0786 0.0845 0.0786 0.0844 26,184 +0.00(+6.03%)
May 02, 2022 0.0795 0.0796 0.0792 0.0796 8,485 -0.00(-3.40%)
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%)
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.