LifeQuest World Corporation (LQWC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0174

-0.0017

(-9.08%)

At close: 03:41PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0166	0.0199	0.0160	0.0174	0.0174	9,277
Apr 25, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	3,685
Apr 24, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 23, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	100
Apr 22, 2024	0.0190	0.0208	0.0190	0.0208	0.0208	40,145
Apr 19, 2024	0.0162	0.0162	0.0160	0.0160	0.0160	51,080
Apr 18, 2024	0.0165	0.0165	0.0162	0.0162	0.0162	42,501
Apr 17, 2024	0.0182	0.0182	0.0167	0.0175	0.0175	17,510
Apr 16, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	28,011
Apr 15, 2024	0.0199	0.0199	0.0166	0.0176	0.0176	16,664
Apr 12, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	500
Apr 11, 2024	0.0166	0.0168	0.0166	0.0168	0.0168	10,670
Apr 10, 2024	0.0181	0.0181	0.0164	0.0164	0.0164	17,700
Apr 09, 2024	0.0169	0.0169	0.0165	0.0165	0.0165	2,000
Apr 08, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	11,066
Apr 05, 2024	0.0164	0.0199	0.0164	0.0181	0.0181	43,151
Apr 04, 2024	0.0202	0.0225	0.0162	0.0181	0.0181	84,123
Apr 03, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	300
Apr 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
Apr 01, 2024	0.0180	0.0180	0.0176	0.0180	0.0180	37,960
Mar 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
Mar 27, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	16,540
Mar 26, 2024	0.0203	0.0203	0.0180	0.0200	0.0200	12,016
Mar 25, 2024	0.0160	0.0212	0.0160	0.0212	0.0212	1,559
Mar 22, 2024	0.0170	0.0203	0.0161	0.0185	0.0185	20,600
Mar 21, 2024	0.0180	0.0203	0.0180	0.0180	0.0180	10,900
Mar 20, 2024	0.0160	0.0203	0.0160	0.0203	0.0203	49,000
Mar 19, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	84,200
Mar 18, 2024	0.0180	0.0196	0.0180	0.0196	0.0196	21,200
Mar 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	23,502
Mar 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30,050
Mar 12, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	10,500
Mar 11, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	54,000
Mar 08, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	7,989
Mar 07, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	30,357
Mar 06, 2024	0.0190	0.0200	0.0186	0.0200	0.0200	8,029
Mar 05, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	5,524
Mar 04, 2024	0.0180	0.0238	0.0180	0.0181	0.0181	66,970
Mar 01, 2024	0.0180	0.0184	0.0180	0.0180	0.0180	21,099
Feb 29, 2024	0.0215	0.0250	0.0181	0.0188	0.0188	74,780
Feb 28, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	20,000
Feb 27, 2024	0.0240	0.0300	0.0220	0.0240	0.0240	71,950
Feb 26, 2024	0.0180	0.0208	0.0180	0.0180	0.0180	31,251
Feb 23, 2024	0.0160	0.0172	0.0160	0.0160	0.0160	6,836
Feb 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 21, 2024	0.0170	0.0170	0.0164	0.0170	0.0170	13,470
Feb 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,200
Feb 16, 2024	0.0160	0.0200	0.0160	0.0165	0.0165	5,377
Feb 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Feb 14, 2024	0.0152	0.0180	0.0152	0.0180	0.0180	2,090
Feb 13, 2024	0.0155	0.0155	0.0151	0.0151	0.0151	1,001
Feb 12, 2024	0.0120	0.0198	0.0120	0.0198	0.0198	24,300
Feb 09, 2024	0.0220	0.0237	0.0100	0.0150	0.0150	267,618
Feb 08, 2024	0.0225	0.0225	0.0220	0.0225	0.0225	7,444
Feb 07, 2024	0.0187	0.0220	0.0154	0.0220	0.0220	64,099
Feb 06, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 05, 2024	0.0154	0.0226	0.0154	0.0222	0.0222	65,751
Feb 02, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	133,806
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	179
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
Jan 30, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	26,200
Jan 29, 2024	0.0246	0.0246	0.0200	0.0200	0.0200	3,100
Jan 26, 2024	0.0200	0.0223	0.0200	0.0223	0.0223	23,530
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 24, 2024	0.0200	0.0216	0.0200	0.0216	0.0216	1,400
Jan 23, 2024	0.0200	0.0223	0.0200	0.0212	0.0212	18,134
Jan 22, 2024	0.0151	0.0249	0.0151	0.0151	0.0151	6,073
Jan 19, 2024	0.0210	0.0222	0.0210	0.0210	0.0210	20,484
Jan 18, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	600
Jan 17, 2024	0.0210	0.0251	0.0210	0.0220	0.0220	22,590
Jan 16, 2024	0.0224	0.0224	0.0210	0.0210	0.0210	10,532
Jan 12, 2024	0.0130	0.0225	0.0130	0.0210	0.0210	84,862
Jan 11, 2024	0.0157	0.0170	0.0141	0.0170	0.0170	63,327
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0121	0.0150	0.0121	0.0150	0.0150	4,700
Jan 08, 2024	0.0128	0.0141	0.0121	0.0121	0.0121	38,259
Jan 05, 2024	0.0130	0.0130	0.0129	0.0130	0.0130	37,132
Jan 04, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	5,000
Jan 03, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Jan 02, 2024	0.0128	0.0129	0.0128	0.0129	0.0129	31,053
Dec 29, 2023	0.0126	0.0130	0.0125	0.0128	0.0128	271,740
Dec 28, 2023	0.0135	0.0143	0.0126	0.0126	0.0126	497,407
Dec 27, 2023	0.0130	0.0140	0.0130	0.0135	0.0135	24,529
Dec 26, 2023	0.0150	0.0160	0.0150	0.0150	0.0150	216,640
Dec 22, 2023	0.0150	0.0170	0.0150	0.0170	0.0170	50,034
Dec 21, 2023	0.0127	0.0165	0.0127	0.0150	0.0150	88,900
Dec 20, 2023	0.0127	0.0138	0.0127	0.0130	0.0130	103,300
Dec 19, 2023	0.0150	0.0160	0.0127	0.0127	0.0127	47,980
Dec 18, 2023	0.0150	0.0170	0.0150	0.0157	0.0157	3,851
Dec 15, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	20,028
Dec 14, 2023	0.0130	0.0160	0.0130	0.0160	0.0160	37,705
Dec 13, 2023	0.0130	0.0150	0.0130	0.0140	0.0140	75,280
Dec 12, 2023	0.0185	0.0185	0.0120	0.0130	0.0130	109,106
Dec 11, 2023	0.0201	0.0201	0.0181	0.0181	0.0181	1,180
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Dec 07, 2023	0.0299	0.0299	0.0196	0.0270	0.0270	70,109
Dec 06, 2023	0.0180	0.0269	0.0110	0.0111	0.0111	91,248
Dec 05, 2023	0.0150	0.0165	0.0150	0.0150	0.0150	1,895
Dec 04, 2023	0.0182	0.0182	0.0182	0.0182	0.0182	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,926.10+1,699.59(+1.97%)

LifeQuest World Corporation (LQWC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,926.10
+1,699.59(+1.97%)