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: 12:35 PM EDT, May 17, 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, 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%)
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%)
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.