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

(TSV: LQWD )

0.7000 +0.0400 (+6.06%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 16, 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 (%)
Apr 28, 2023 0.8300 0.9200 0.8300 0.9200 3,500 +0.02(+2.22%)
Apr 27, 2023 0.8800 0.9000 0.8600 0.9000 43,768 +0.02(+2.27%)
Apr 26, 2023 0.8800 0.8800 0.8800 0.8800 700 -0.01(-1.12%)
Apr 20, 2023 0.8900 0 -0.01(-1.11%)
Apr 18, 2023 0.9000 6 +0.00(+0.00%)
Apr 13, 2023 0.9000 0 +0.04(+4.65%)
Apr 12, 2023 0.8600 0.8600 0.8600 0.8600 9,500 -0.03(-3.37%)
Apr 11, 2023 0.8100 0.9000 0.8100 0.8900 91,500 +0.08(+9.88%)
Apr 10, 2023 0.7700 0.8100 0.7700 0.8100 23,500 +0.04(+5.19%)
Apr 05, 2023 0.7700 0 -0.02(-2.53%)
Apr 04, 2023 0.7900 0.7900 0.7900 0.7900 1,200 -0.01(-1.25%)
Apr 03, 2023 0.8000 0.8000 0.8000 0.8000 7,500 -0.04(-4.76%)
Mar 31, 2023 0.8400 0.8400 0.8400 0.8400 1,750 +0.01(+1.20%)
Mar 30, 2023 0.8200 0.8300 0.8200 0.8300 1,769 -0.06(-6.74%)
Mar 28, 2023 0.8900 120 -0.01(-1.11%)
Mar 24, 2023 0.9000 212 +0.18(+25.00%)
Mar 23, 2023 0.8100 0.8100 0.7200 0.7200 4,250 -0.09(-11.11%)
Mar 21, 2023 0.8100 0 -0.09(-10.00%)
Mar 20, 2023 0.7900 0.9000 0.7900 0.9000 19,036 +0.15(+20.00%)
Mar 17, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.14%)
Mar 16, 2023 0.7000 0.7000 0.7000 0.7000 1,750 -0.12(-14.63%)
Mar 13, 2023 0.8200 10 +0.02(+2.50%)
Mar 10, 2023 0.8000 0.8000 0.8000 0.8000 1,500 -0.06(-6.98%)
Mar 09, 2023 0.8000 0.8600 0.8000 0.8600 1,000 -0.03(-3.37%)
Mar 06, 2023 0.8900 0 +0.00(+0.00%)
Mar 03, 2023 0.8900 0.8900 0.8900 0.8900 1,000 +0.04(+4.71%)
Mar 01, 2023 0.8500 200 +0.00(+0.00%)
Feb 28, 2023 0.8800 0.8800 0.8000 0.8500 2,000 +0.05(+6.25%)
Feb 27, 2023 0.8000 0.8000 0.8000 0.8000 800 -0.09(-10.11%)
Feb 24, 2023 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Feb 16, 2023 0.9000 0 +0.00(+0.00%)
Feb 15, 2023 0.8100 0.9000 0.8000 0.9000 10,500 -0.04(-4.26%)
Feb 14, 2023 0.9400 0.9400 0.9400 0.9400 800 +0.08(+9.30%)
Feb 10, 2023 0.8600 0 -0.04(-4.44%)
Feb 09, 2023 0.9400 0.9400 0.9000 0.9000 1,000 +0.00(+0.00%)
Feb 08, 2023 0.8500 0.9000 0.8500 0.9000 20,401 +0.04(+4.65%)
Feb 07, 2023 0.8600 0.9500 0.8600 0.8600 16,000 +0.02(+2.38%)
Feb 06, 2023 1.000 1.000 0.8400 0.8400 12,000 +0.00(+0.00%)
Feb 03, 2023 0.8900 0.8900 0.8400 0.8400 24,200 -0.04(-4.55%)
Feb 02, 2023 0.9000 0.9000 0.8800 0.8800 4,500 -0.12(-12.00%)
Feb 01, 2023 0.8800 1.000 0.8800 1.000 1,300 +0.12(+13.64%)
Jan 31, 2023 0.9000 0.9000 0.8800 0.8800 4,267 -0.10(-10.20%)
Jan 27, 2023 0.9800 100 -0.02(-2.00%)
Jan 26, 2023 1.000 1.010 1.000 1.000 23,600 +0.06(+6.38%)
Jan 25, 2023 0.8900 0.9400 0.8200 0.9400 9,500 -0.05(-5.05%)
Jan 24, 2023 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 23, 2023 0.9900 0.9900 0.8900 0.9900 20,000 +0.02(+2.06%)
Jan 20, 2023 0.9500 0.9700 0.8600 0.9700 18,300 +0.02(+2.11%)
Jan 18, 2023 0.9500 170 +0.08(+9.20%)
Jan 17, 2023 0.8800 0.8800 0.8500 0.8700 10,150 +0.03(+3.57%)
Jan 16, 2023 0.8400 0.8400 0.8400 0.8400 2,824 +0.06(+7.69%)
Jan 13, 2023 1.030 1.030 0.7700 0.7800 7,606 +0.13(+20.00%)
Jan 12, 2023 0.5400 0.6500 0.5400 0.6500 14,800 +0.15(+30.00%)
Jan 11, 2023 0.5000 0.5000 0.5000 0.5000 5,200 -0.03(-5.66%)
Jan 10, 2023 0.4550 0.5300 0.4550 0.5300 18,695 +0.08(+16.48%)
Jan 09, 2023 0.4500 0.4550 0.4100 0.4550 10,500 +0.00(+0.00%)
Jan 06, 2023 0.4500 0.4550 0.4500 0.4550 5,372 +0.00(+0.00%)
Jan 05, 2023 0.4500 0.4550 0.4450 0.4550 116,603 -0.08(-14.15%)
Jan 04, 2023 0.5200 0.5300 0.5200 0.5300 4,118 +0.00(+0.00%)
Dec 30, 2022 0.5300 0.5300 500 +0.08(+16.48%)
Dec 29, 2022 0.4750 0.4750 0.4550 0.4550 3,813 +0.01(+1.11%)
Dec 28, 2022 0.4500 0.4550 0.4500 0.4500 11,310 -0.06(-11.76%)
Dec 20, 2022 0.5100 0 +0.06(+13.33%)
Dec 19, 2022 0.4500 0.4500 0.4500 0.4500 16,300 -0.02(-4.26%)
Dec 16, 2022 0.4700 0.4700 0.4700 0.4700 3,010 -0.03(-6.00%)
Dec 15, 2022 0.4700 0.5000 0.4500 0.5000 14,500 +0.03(+6.38%)
Dec 14, 2022 0.4700 0.4700 0.4700 0.4700 1,089 -0.07(-12.96%)
Dec 13, 2022 0.4900 0.5400 0.4500 0.5400 11,025 +0.05(+10.20%)
Dec 12, 2022 0.4500 0.4900 0.4500 0.4900 12,705 +0.08(+18.07%)
Dec 09, 2022 0.4600 0.4600 0.4150 0.4150 8,181 -0.05(-11.70%)
Dec 08, 2022 0.4700 0.4700 0.4700 0.4700 1,400 +0.00(+1.08%)
Dec 07, 2022 0.4500 0.4650 0.4500 0.4650 7,666 +0.02(+4.49%)
Dec 06, 2022 0.4500 0.4500 0.4450 0.4450 2,953 -0.04(-8.25%)
Dec 05, 2022 0.4650 0.4850 0.4600 0.4850 16,900 +0.02(+5.43%)
Dec 01, 2022 0.4600 423 -0.02(-4.17%)
Nov 30, 2022 0.4600 0.4800 0.4600 0.4800 3,500 +0.03(+6.67%)
Nov 29, 2022 0.4500 0.4500 0.4500 0.4500 599 +0.01(+2.27%)
Nov 28, 2022 0.4450 0.4450 0.4400 0.4400 2,003 -0.01(-2.22%)
Nov 24, 2022 0.4500 0 +0.04(+8.43%)
Nov 23, 2022 0.4350 0.4450 0.4150 0.4150 6,302 +0.01(+3.75%)
Nov 22, 2022 0.4150 0.4150 0.4000 0.4000 5,612 -0.05(-11.11%)
Nov 21, 2022 0.4600 0.4600 0.4500 0.4500 6,279 -0.02(-4.26%)
Nov 17, 2022 0.4700 37 -0.04(-7.84%)
Nov 16, 2022 0.4900 0.5500 0.4900 0.5100 10,012 +0.06(+13.33%)
Nov 15, 2022 0.4300 0.5200 0.4300 0.4500 12,800 +0.41(+1025.00%)
Nov 11, 2022 0.0400 0 -0.01(-20.00%)
Nov 10, 2022 0.0500 0.0550 0.0500 0.0500 216,190 -0.00(-9.09%)
Nov 09, 2022 0.0550 0.0600 0.0550 0.0550 324,500 +0.00(+0.00%)
Nov 08, 2022 0.0750 0.0750 0.0550 0.0550 961,550 -0.03(-38.89%)
Nov 07, 2022 0.1000 0.1000 0.0850 0.0900 67,500 -0.01(-10.00%)
Nov 04, 2022 0.0900 0.1000 0.0900 0.1000 120,200 +0.01(+11.11%)
Nov 03, 2022 0.0850 0.0900 0.0850 0.0900 60,045 -0.01(-5.26%)
Nov 02, 2022 0.0750 0.0950 0.0750 0.0950 147,196 +0.02(+26.67%)
Nov 01, 2022 0.0800 0.0800 0.0750 0.0750 117,000 -0.01(-6.25%)
Oct 31, 2022 0.0800 0.0800 0.0800 0.0800 30,010 +0.00(+0.00%)
Oct 28, 2022 0.0800 0.0800 0.0800 0.0800 65,750 +0.00(+0.00%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 26, 2022 0.0800 0.0800 0.0750 0.0800 128,450 +0.01(+6.67%)
Oct 25, 2022 0.0700 0.0750 0.0650 0.0750 162,337 +0.00(+7.14%)
Oct 24, 2022 0.0700 0.0700 0.0650 0.0700 95,041 -0.01(-12.50%)
Oct 21, 2022 0.0700 0.0800 0.0700 0.0800 115,899 +0.01(+6.67%)
Oct 18, 2022 0.0750 0 +0.00(+0.00%)
Oct 17, 2022 0.0750 0.0750 0.0700 0.0750 151,000 +0.00(+7.14%)
Oct 14, 2022 0.0700 0.0700 0.0700 0.0700 261,000 +0.00(+0.00%)
Oct 13, 2022 0.0650 0.0700 0.0650 0.0700 67,880 +0.00(+0.00%)
Oct 12, 2022 0.0700 0.0700 0.0700 0.0700 10,450 +0.00(+0.00%)
Oct 11, 2022 0.0700 0.0700 0.0700 0.0700 60,008 +0.00(+0.00%)
Oct 06, 2022 0.0700 0 +0.00(+0.00%)
Oct 05, 2022 0.0850 0.0850 0.0700 0.0700 134,514 -0.01(-17.65%)
Oct 04, 2022 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+13.33%)
Oct 03, 2022 0.0800 0.0850 0.0750 0.0750 169,484 -0.01(-6.25%)
Sep 30, 2022 0.0850 0.0900 0.0750 0.0800 178,375 +0.00(+0.00%)
Sep 29, 2022 0.0800 0.0800 0.0800 0.0800 55,621 -0.01(-5.88%)
Sep 28, 2022 0.0850 0.0850 0.0800 0.0850 71,332 +0.01(+13.33%)
Sep 27, 2022 0.0800 0.0850 0.0700 0.0750 190,245 +0.00(+7.14%)
Sep 26, 2022 0.0800 0.0800 0.0700 0.0700 148,189 -0.01(-12.50%)
Sep 23, 2022 0.0850 0.0850 0.0750 0.0800 181,411 -0.01(-5.88%)
Sep 22, 2022 0.0850 0.0850 0.0850 0.0850 119,165 +0.00(+0.00%)
Sep 21, 2022 0.0900 0.0900 0.0850 0.0850 158,650 -0.00(-5.56%)
Sep 20, 2022 0.0950 0.0950 0.0850 0.0900 357,900 +0.00(+0.00%)
Sep 19, 2022 0.0950 0.0950 0.0900 0.0900 116,800 -0.01(-10.00%)
Sep 16, 2022 0.0950 0.1000 0.0950 0.1000 27,535 +0.00(+0.00%)
Sep 15, 2022 0.1050 0.1050 0.1000 0.1000 220,052 +0.00(+0.00%)
Sep 14, 2022 0.0950 0.1000 0.0900 0.1000 100,400 +0.00(+0.00%)
Sep 13, 2022 0.1050 0.1050 0.0950 0.1000 707,500 +0.00(+0.00%)
Sep 12, 2022 0.1000 0.1050 0.1000 0.1000 202,206 +0.00(+0.00%)
Sep 09, 2022 0.0900 0.1000 0.0900 0.1000 129,900 +0.01(+17.65%)
Sep 08, 2022 0.0900 0.0900 0.0850 0.0850 3,428 -0.00(-5.56%)
Sep 07, 2022 0.0900 0.0900 0.0850 0.0900 81,068 +0.00(+0.00%)
Sep 06, 2022 0.1000 0.1000 0.0900 0.0900 81,464 +0.00(+0.00%)
Sep 02, 2022 0.0900 0 +0.00(+0.00%)
Sep 01, 2022 0.0900 0.0900 0.0900 0.0900 11,952 +0.00(+0.00%)
Aug 31, 2022 0.0900 0.1000 0.0850 0.0900 793,783 +0.00(+5.88%)
Aug 30, 2022 0.0900 0.0900 0.0850 0.0850 210,064 -0.00(-5.56%)
Aug 29, 2022 0.0900 0.0900 0.0850 0.0900 321,978 -0.01(-5.26%)
Aug 26, 2022 0.0950 0.1000 0.0900 0.0950 367,100 +0.00(+0.00%)
Aug 25, 2022 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Aug 24, 2022 0.0900 0.0950 0.0900 0.0950 94,345 +0.00(+0.00%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1000 0.0950 0.0950 45,285 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0950 0.0950 31,500 -0.01(-5.00%)
Aug 18, 2022 0.1000 0.1000 0.1000 0.1000 75,500 -0.00(-4.76%)
Aug 17, 2022 0.1050 0.1050 0.0950 0.1050 362,514 +0.00(+0.00%)
Aug 16, 2022 0.1050 0.1050 0.1000 0.1050 23,500 +0.00(+5.00%)
Aug 15, 2022 0.1150 0.1150 0.1000 0.1000 414,742 -0.01(-9.09%)
Aug 12, 2022 0.1050 0.1100 0.0950 0.1100 392,608 +0.01(+4.76%)
Aug 11, 2022 0.1050 0.1100 0.1000 0.1050 101,588 -0.01(-4.55%)
Aug 10, 2022 0.1100 0.1100 0.1050 0.1100 110,700 +0.00(+0.00%)
Aug 09, 2022 0.1100 0.1100 0.1050 0.1100 87,500 +0.00(+0.00%)
Aug 08, 2022 0.1100 0.1100 0.1100 0.1100 129,050 -0.01(-4.35%)
Aug 05, 2022 0.1100 0.1150 0.1050 0.1150 45,568 +0.00(+0.00%)
Aug 04, 2022 0.1100 0.1150 0.1100 0.1150 9,500 +0.00(+0.00%)
Aug 03, 2022 0.1300 0.1300 0.1100 0.1150 293,086 -0.01(-11.54%)
Aug 02, 2022 0.1200 0.1300 0.1200 0.1300 146,748 +0.01(+4.00%)
Jul 29, 2022 0.1250 0 +0.02(+19.05%)
Jul 28, 2022 0.1000 0.1050 0.1000 0.1050 99,000 +0.00(+5.00%)
Jul 27, 2022 0.1000 0.1050 0.1000 0.1000 656,950 +0.01(+5.26%)
Jul 26, 2022 0.1050 0.1050 0.0950 0.0950 286,200 -0.01(-5.00%)
Jul 25, 2022 0.1050 0.1050 0.1000 0.1000 5,724 -0.00(-4.76%)
Jul 22, 2022 0.1000 0.1050 0.1000 0.1050 84,000 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1100 0.1000 0.1050 88,500 -0.01(-4.55%)
Jul 20, 2022 0.1150 0.1200 0.1050 0.1100 550,420 +0.00(+0.00%)
Jul 19, 2022 0.1000 0.1100 0.1000 0.1100 83,500 +0.01(+4.76%)
Jul 18, 2022 0.1150 0.1150 0.1000 0.1050 477,100 -0.01(-4.55%)
Jul 15, 2022 0.1000 0.1100 0.1000 0.1100 180,070 +0.01(+10.00%)
Jul 14, 2022 0.1000 0.1000 0.1000 0.1000 297,500 +0.00(+0.00%)
Jul 13, 2022 0.0950 0.1000 0.0900 0.1000 450,200 +0.01(+5.26%)
Jul 12, 2022 0.1150 0.1200 0.0950 0.0950 128,895 -0.02(-17.39%)
Jul 11, 2022 0.1150 0.1150 0.1100 0.1150 30,000 -0.01(-8.00%)
Jul 08, 2022 0.1200 0.1250 0.1200 0.1250 17,200 +0.01(+4.17%)
Jul 07, 2022 0.1200 0.1200 0.1200 0.1200 21,500 +0.01(+9.09%)
Jul 06, 2022 0.1200 0.1200 0.1050 0.1100 46,360 -0.01(-12.00%)
Jul 05, 2022 0.1100 0.1250 0.1100 0.1250 26,712 +0.01(+13.64%)
Jul 04, 2022 0.1300 0.1300 0.1100 0.1100 37,551 -0.01(-4.35%)
Jun 30, 2022 0.1150 0 +0.00(+0.00%)
Jun 29, 2022 0.1250 0.1250 0.1100 0.1150 308,350 -0.01(-8.00%)
Jun 28, 2022 0.1250 0.1250 0.1150 0.1250 17,500 -0.01(-3.85%)
Jun 27, 2022 0.1300 0.1350 0.1300 0.1300 58,217 -0.01(-3.70%)
Jun 24, 2022 0.1350 0.1350 0.1350 0.1350 8,300 -0.01(-3.57%)
Jun 23, 2022 0.1350 0.1400 0.1350 0.1400 53,085 +0.00(+0.00%)
Jun 22, 2022 0.1450 0.1500 0.1400 0.1400 72,500 -0.00(-3.45%)
Jun 21, 2022 0.1500 0.1550 0.1350 0.1450 1,253,103 +0.00(+3.57%)
Jun 20, 2022 0.1400 0.1400 0.1400 0.1400 50,390 +0.00(+0.00%)
Jun 17, 2022 0.1400 0.1400 0.1400 0.1400 30,751 -0.00(-3.45%)
Jun 16, 2022 0.1400 0.1480 0.1350 0.1450 98,466 -0.01(-6.45%)
Jun 15, 2022 0.1500 0.1550 0.1400 0.1550 74,150 +0.02(+14.81%)
Jun 14, 2022 0.1400 0.1400 0.1350 0.1350 27,450 -0.01(-3.57%)
Jun 13, 2022 0.1550 0.1550 0.1300 0.1400 44,422 -0.02(-12.50%)
Jun 10, 2022 0.1800 0.1800 0.1600 0.1600 23,435 -0.02(-11.11%)
Jun 09, 2022 0.1850 0.1850 0.1800 0.1800 98,000 -0.02(-7.69%)
Jun 08, 2022 0.1900 0.1950 0.1900 0.1950 7,646 +0.02(+8.33%)
Jun 07, 2022 0.1800 0.1850 0.1750 0.1800 18,948 -0.01(-2.70%)
Jun 06, 2022 0.1600 0.1950 0.1600 0.1850 68,735 +0.01(+8.82%)
Jun 03, 2022 0.1650 0.1900 0.1650 0.1700 80,661 -0.02(-12.82%)
Jun 02, 2022 0.1800 0.2000 0.1800 0.1950 122,705 +0.02(+8.33%)
Jun 01, 2022 0.1800 0.1900 0.1700 0.1800 52,247 +0.00(+0.00%)
May 31, 2022 0.1500 0.1800 0.1500 0.1800 183,795 +0.04(+28.57%)
May 30, 2022 0.1400 0.1500 0.1400 0.1400 61,135 +0.00(+0.00%)
May 27, 2022 0.1400 0.1400 0.1300 0.1400 74,124 +0.01(+7.69%)
May 26, 2022 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
May 25, 2022 0.1350 0.1350 0.1250 0.1250 10,705 -0.01(-7.41%)
May 24, 2022 0.1300 0.1350 0.1250 0.1350 57,845 +0.01(+3.85%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1300 0.1300 0.1300 0.1300 27,500 +0.01(+13.04%)
May 18, 2022 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+4.55%)
May 17, 2022 0.1250 0.1300 0.1100 0.1100 36,601 +0.00(+0.00%)
May 16, 2022 0.1300 0.1300 0.1100 0.1100 108,284 -0.02(-15.38%)
May 13, 2022 0.1300 0.1300 0.1000 0.1300 158,600 +0.01(+4.00%)
May 12, 2022 0.1200 0.1250 0.1000 0.1250 62,078 +0.01(+4.17%)
May 11, 2022 0.1100 0.1200 0.1100 0.1200 158,503 +0.00(+0.00%)
May 10, 2022 0.1350 0.1350 0.1150 0.1200 61,705 -0.01(-4.00%)
May 09, 2022 0.1400 0.1400 0.1250 0.1250 95,731 -0.02(-13.79%)
May 06, 2022 0.1700 0.1700 0.1250 0.1450 1,268,467 -0.01(-6.45%)
May 05, 2022 0.1750 0.1750 0.1550 0.1550 78,400 -0.01(-6.06%)
May 04, 2022 0.1650 0.1650 0.1550 0.1650 151,875 -0.01(-2.94%)
May 03, 2022 0.1500 0.1700 0.1500 0.1700 201,100 +0.02(+9.68%)
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.