S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Fed's Kashkari: Interest rates will stay high for 'extended period', can't rule out a hike

LQWD Technologies Corp. (LQWDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4062

0.0000

(0.00%)

At close: 02:05PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4062	0.4062	0.4062	0.4062	0.4062	-
May 03, 2024	0.4062	0.4062	0.4062	0.4062	0.4062	160
May 02, 2024	0.4583	0.4583	0.4583	0.4583	0.4583	-
May 01, 2024	0.4583	0.4583	0.4583	0.4583	0.4583	-
Apr 30, 2024	0.4583	0.4583	0.4583	0.4583	0.4583	501
Apr 29, 2024	0.4583	0.4583	0.4583	0.4583	0.4583	1,000
Apr 26, 2024	0.4984	0.4984	0.4984	0.4984	0.4984	-
Apr 25, 2024	0.4984	0.4984	0.4984	0.4984	0.4984	118
Apr 24, 2024	0.5181	0.5181	0.5181	0.5181	0.5181	10,004
Apr 23, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 22, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 19, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 18, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 17, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 16, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 15, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 12, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 11, 2024	0.5502	0.5502	0.5502	0.5502	0.5502	-
Apr 10, 2024	0.5230	0.5502	0.5230	0.5502	0.5502	348
Apr 09, 2024	0.6130	0.6130	0.6130	0.6130	0.6130	-
Apr 08, 2024	0.6130	0.6130	0.6130	0.6130	0.6130	-
Apr 05, 2024	0.5900	0.6130	0.5900	0.6130	0.6130	350
Apr 04, 2024	0.5795	0.5795	0.5795	0.5795	0.5795	200
Apr 03, 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
Apr 02, 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
Apr 01, 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
Mar 28, 2024	0.6005	0.6005	0.6005	0.6005	0.6005	-
Mar 27, 2024	0.6005	0.6005	0.6005	0.6005	0.6005	1,501
Mar 26, 2024	0.5795	0.5795	0.5795	0.5795	0.5795	1,070
Mar 25, 2024	0.5262	0.5262	0.5262	0.5262	0.5262	-
Mar 22, 2024	0.5262	0.5262	0.5262	0.5262	0.5262	900
Mar 21, 2024	0.5197	0.5197	0.5197	0.5197	0.5197	161
Mar 20, 2024	0.5102	0.5102	0.5102	0.5102	0.5102	-
Mar 19, 2024	0.5102	0.5102	0.5102	0.5102	0.5102	107
Mar 18, 2024	0.5645	0.5645	0.5645	0.5645	0.5645	113
Mar 15, 2024	0.5863	0.5863	0.5820	0.5820	0.5820	1,500
Mar 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	783
Mar 13, 2024	0.5967	0.5967	0.5967	0.5967	0.5967	1,000
Mar 12, 2024	0.6834	0.6900	0.6727	0.6727	0.6727	16,500
Mar 11, 2024	0.6577	0.6577	0.6577	0.6577	0.6577	959
Mar 08, 2024	0.6114	0.6114	0.6114	0.6114	0.6114	-
Mar 07, 2024	0.6183	0.6183	0.6114	0.6114	0.6114	1,386
Mar 06, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	1,300
Mar 05, 2024	0.6920	0.6920	0.6801	0.6801	0.6801	1,314
Mar 04, 2024	0.6973	0.7068	0.6973	0.7068	0.7068	2,005
Mar 01, 2024	0.7028	0.7165	0.7028	0.7043	0.7043	810
Feb 29, 2024	0.7816	0.7816	0.7816	0.7816	0.7816	-
Feb 28, 2024	0.7619	0.7887	0.7619	0.7816	0.7816	1,808
Feb 27, 2024	0.7213	0.7213	0.7000	0.7000	0.7000	257
Feb 26, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Feb 23, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Feb 22, 2024	0.6319	0.6870	0.6319	0.6870	0.6870	4,185
Feb 21, 2024	0.6414	0.6414	0.6414	0.6414	0.6414	-
Feb 20, 2024	0.6414	0.6414	0.6414	0.6414	0.6414	-
Feb 16, 2024	0.6506	0.6642	0.6414	0.6414	0.6414	12,131
Feb 15, 2024	0.7142	0.7200	0.6300	0.6300	0.6300	8,506
Feb 14, 2024	0.7400	0.7751	0.7400	0.7751	0.7751	601
Feb 13, 2024	0.7279	0.7279	0.7177	0.7205	0.7205	4,629
Feb 12, 2024	0.6818	0.7887	0.6800	0.7327	0.7327	5,501
Feb 09, 2024	0.4480	0.5165	0.4480	0.5115	0.5115	2,150
Feb 08, 2024	0.3981	0.4509	0.3981	0.4509	0.4509	1,246
Feb 07, 2024	0.3934	0.3934	0.3934	0.3934	0.3934	160
Feb 06, 2024	0.3729	0.3729	0.3729	0.3729	0.3729	125
Feb 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	180
Feb 02, 2024	0.3500	0.3805	0.3500	0.3805	0.3805	2,361
Feb 01, 2024	0.3488	0.3493	0.3488	0.3493	0.3493	1,003
Jan 31, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	100
Jan 30, 2024	0.3658	0.3658	0.3658	0.3658	0.3658	-
Jan 29, 2024	0.3658	0.3658	0.3658	0.3658	0.3658	-
Jan 26, 2024	0.3658	0.3658	0.3658	0.3658	0.3658	-
Jan 25, 2024	0.3658	0.3658	0.3658	0.3658	0.3658	100
Jan 24, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	150
Jan 19, 2024	0.3738	0.3738	0.3584	0.3584	0.3584	1,650
Jan 18, 2024	0.3663	0.3663	0.3663	0.3663	0.3663	-
Jan 17, 2024	0.3663	0.3663	0.3663	0.3663	0.3663	244
Jan 16, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 12, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	12,049
Jan 11, 2024	0.3703	0.3703	0.3703	0.3703	0.3703	5,616
Jan 10, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jan 09, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jan 08, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jan 05, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jan 04, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	1,021
Jan 03, 2024	0.3943	0.3943	0.3943	0.3943	0.3943	1,000
Jan 02, 2024	0.4079	0.4079	0.4079	0.4079	0.4079	2,000
Dec 29, 2023	0.3975	0.4190	0.3671	0.3671	0.3671	2,830
Dec 28, 2023	0.4167	0.4167	0.4167	0.4167	0.4167	160
Dec 27, 2023	0.3515	0.4053	0.3515	0.3906	0.3906	6,567
Dec 26, 2023	0.3694	0.3694	0.3694	0.3694	0.3694	-
Dec 22, 2023	0.3694	0.3694	0.3694	0.3694	0.3694	1,054
Dec 21, 2023	0.3890	0.3890	0.3890	0.3890	0.3890	270
Dec 20, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	251
Dec 19, 2023	0.4049	0.4049	0.4000	0.4000	0.4000	1,256
Dec 18, 2023	0.3748	0.3748	0.3748	0.3748	0.3748	-
Dec 15, 2023	0.3748	0.3748	0.3748	0.3748	0.3748	-
Dec 14, 2023	0.3250	0.3751	0.3250	0.3748	0.3748	7,704
Dec 13, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	9,024
Dec 12, 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7289-0.0033(-0.44%)

CRUDE OIL78.26-0.22(-0.28%)

Bitcoin CAD86,478.35-429.40(-0.49%)

S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

LQWD Technologies Corp. (LQWDF)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7289
-0.0033(-0.44%)

CRUDE OIL
78.26
-0.22(-0.28%)

Bitcoin CAD
86,478.35
-429.40(-0.49%)