Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.7121	0.7227	0.7121	0.7227	2,536	-0.01(-1.00%)
Mar 30, 2026	0.7300	0.7450	0.7300	0.7300	1,110	-0.02(-2.32%)
Mar 27, 2026	0.7391	0.7473	0.7238	0.7473	27,025	-0.02(-3.06%)
Mar 26, 2026	0.7709	0.7709	0.7709	0.7709	1,807	-0.01(-1.14%)
Mar 25, 2026	0.7850	0.8009	0.7798	0.7798	1,401	+0.03(+3.63%)
Mar 24, 2026	0.7646	0.7833	0.7500	0.7525	5,818	+0.01(+1.96%)
Mar 23, 2026	0.7380	0.7824	0.7380	0.7380	2,257	+0.00(+0.46%)
Mar 20, 2026	0.7346	0.7800	0.7346	0.7346	2,571	-0.04(-4.61%)
Mar 19, 2026	0.7701	0.7850	0.7700	0.7701	44,200	-0.06(-6.84%)
Mar 18, 2026	0.8271	0.8500	0.8266	0.8266	13,150	-0.03(-3.96%)
Mar 17, 2026	0.8607	0.8607	0.8607	0.8607	830	+0.00(+0.48%)
Mar 16, 2026	0.8525	0.8715	0.8360	0.8566	14,164	+0.01(+1.71%)
Mar 13, 2026	0.8422	0.8422	0.8422	0.8422	652	+0.00(+0.12%)
Mar 12, 2026	0.8412	0.8412	0.8412	0.8412	2,004	-0.02(-2.19%)
Mar 11, 2026	0.8477	0.8600	0.8404	0.8600	10,360	+0.01(+0.68%)
Mar 10, 2026	0.8542	0.8601	0.8516	0.8542	6,324	+0.00(+0.49%)
Mar 09, 2026	0.7510	0.8500	0.7510	0.8500	1,735	+0.01(+1.19%)
Mar 06, 2026	0.8198	0.8400	0.8198	0.8400	1,639	+0.01(+0.71%)
Mar 05, 2026	0.8341	0.8879	0.8000	0.8341	13,753	-0.03(-3.01%)
Mar 04, 2026	0.8014	0.8750	0.7623	0.8600	50,961	+0.12(+16.67%)
Mar 03, 2026	0.7371	0.7398	0.7371	0.7371	1,050	-0.00(-0.36%)
Mar 02, 2026	0.7613	0.7613	0.7398	0.7398	16,258	+0.03(+3.74%)
Feb 27, 2026	0.7131	0.7131	0.7131	0.7131	3,370	-0.04(-5.03%)
Feb 26, 2026	0.7550	0.7638	0.7436	0.7509	1,801	-0.03(-4.19%)
Feb 25, 2026	0.7837	0.7837	0.7575	0.7837	3,923	+0.05(+7.50%)
Feb 24, 2026	0.7421	0.7464	0.7168	0.7290	10,644	-0.03(-4.57%)
Feb 23, 2026	0.7782	0.7880	0.7342	0.7639	56,516	+0.01(+1.85%)
Feb 20, 2026	0.7521	0.7521	0.7500	0.7500	9,195	+0.01(+1.32%)
Feb 19, 2026	0.7200	0.7402	0.7200	0.7402	2,833	-0.00(-0.51%)
Feb 18, 2026	0.7440	0.7440	0.7440	0.7440	2,559	-0.02(-1.99%)
Feb 17, 2026	0.7545	0.7591	0.7406	0.7591	11,959	-0.01(-1.43%)
Feb 13, 2026	0.7515	0.7716	0.7515	0.7701	9,800	-0.00(-0.12%)
Feb 12, 2026	0.7701	0.7715	0.7441	0.7710	20,904	-0.02(-2.02%)
Feb 11, 2026	0.7800	0.7875	0.7551	0.7869	2,564	-0.05(-6.32%)
Feb 10, 2026	0.8100	0.8400	0.7900	0.8400	9,000	+0.06(+7.49%)
Feb 09, 2026	0.8500	0.8500	0.7815	0.7815	8,010	+0.00(+0.17%)
Feb 06, 2026	0.7465	0.7802	0.7200	0.7802	11,385	+0.05(+7.23%)
Feb 05, 2026	0.7647	0.7647	0.7261	0.7276	11,656	-0.02(-3.00%)
Feb 04, 2026	0.7700	0.8454	0.7501	0.7501	34,502	-0.06(-7.29%)
Feb 03, 2026	0.8246	0.8290	0.7930	0.8091	6,886	-0.00(-0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Lqwd Technologies Corp (OP:LQWDF)

Historical Prices

Information