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

Liquor Stores Inc (OP: LQSIF )

7.260 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 1, 2022 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 (%)
Nov 30, 2018 5.383 5.475 5.353 5.475 2,100 -0.06(-1.02%)
Nov 29, 2018 5.480 5.531 5.480 5.531 1,029 +0.01(+0.20%)
Nov 28, 2018 5.372 5.548 5.370 5.520 4,227 +0.12(+2.16%)
Nov 27, 2018 5.490 5.508 5.370 5.404 5,060 -0.10(-1.79%)
Nov 26, 2018 5.710 5.710 5.495 5.502 5,434 -0.14(-2.54%)
Nov 23, 2018 5.800 5.800 5.589 5.646 7,500 -0.36(-6.00%)
Nov 21, 2018 6.006 6.006 6.006 0 +0.31(+5.39%)
Nov 20, 2018 5.857 5.890 5.690 5.698 6,581 -0.19(-3.19%)
Nov 19, 2018 6.250 6.250 5.886 5.886 21,527 -0.32(-5.15%)
Nov 16, 2018 6.044 6.230 6.044 6.205 16,400 +0.20(+3.40%)
Nov 15, 2018 6.322 6.322 6.000 6.001 6,135 -0.33(-5.19%)
Nov 14, 2018 6.680 6.681 6.310 6.330 16,524 -0.36(-5.38%)
Nov 13, 2018 6.656 6.800 6.569 6.690 17,660 -0.16(-2.34%)
Nov 12, 2018 6.630 6.946 6.630 6.850 13,820 +0.22(+3.30%)
Nov 09, 2018 6.540 6.690 6.319 6.631 41,100 +0.08(+1.24%)
Nov 08, 2018 7.256 7.256 6.550 6.550 51,907 -0.67(-9.27%)
Nov 07, 2018 7.321 7.500 7.180 7.219 9,298 -0.02(-0.32%)
Nov 06, 2018 7.300 7.340 7.185 7.242 14,418 -0.02(-0.29%)
Nov 05, 2018 7.015 7.304 7.000 7.263 50,222 +0.32(+4.66%)
Nov 02, 2018 7.091 7.091 6.900 6.940 8,400 -0.15(-2.12%)
Nov 01, 2018 7.092 7.092 6.990 7.090 7,650 -0.07(-0.98%)
Oct 31, 2018 7.135 7.160 7.130 7.160 5,495 +0.13(+1.85%)
Oct 30, 2018 6.890 7.030 6.802 7.030 11,470 +0.10(+1.41%)
Oct 29, 2018 7.330 7.330 6.850 6.932 44,327 -0.26(-3.58%)
Oct 26, 2018 7.238 7.238 7.088 7.190 8,600 -0.13(-1.84%)
Oct 25, 2018 7.070 7.409 7.070 7.325 16,369 +0.19(+2.65%)
Oct 24, 2018 7.644 7.700 7.136 7.136 35,959 -0.46(-6.11%)
Oct 23, 2018 7.400 7.625 7.244 7.600 36,132 +0.04(+0.53%)
Oct 22, 2018 7.981 8.210 7.550 7.560 22,321 -0.29(-3.71%)
Oct 19, 2018 7.940 8.056 7.814 7.851 5,900 -0.09(-1.13%)
Oct 18, 2018 8.360 8.500 7.931 7.941 28,584 -0.42(-5.01%)
Oct 17, 2018 7.745 8.510 7.657 8.360 40,529 +0.63(+8.14%)
Oct 16, 2018 7.700 7.759 7.529 7.730 23,795 +0.03(+0.39%)
Oct 15, 2018 7.747 7.800 7.487 7.700 97,107 -0.05(-0.63%)
Oct 12, 2018 7.600 7.800 7.592 7.749 11,600 +0.19(+2.49%)
Oct 11, 2018 7.643 7.643 7.478 7.560 7,276 -0.04(-0.53%)
Oct 10, 2018 8.000 8.000 7.570 7.600 23,168 -0.28(-3.55%)
Oct 09, 2018 7.979 8.280 7.860 7.880 29,787 -0.57(-6.75%)
Oct 08, 2018 8.150 8.840 8.000 8.450 15,252 +0.59(+7.51%)
Oct 05, 2018 8.166 8.213 7.776 7.860 27,900 -0.08(-0.97%)
Oct 04, 2018 8.198 8.199 7.936 7.937 20,143 -0.30(-3.68%)
Oct 03, 2018 8.310 8.350 8.110 8.240 35,311 -0.07(-0.84%)
Oct 02, 2018 8.148 8.480 8.100 8.310 55,355 +0.11(+1.34%)
Oct 01, 2018 8.379 8.620 8.185 8.200 27,548 -0.13(-1.56%)
Sep 28, 2018 8.301 8.350 7.900 8.330 64,800 +0.28(+3.48%)
Sep 27, 2018 7.952 8.120 7.657 8.050 8,773 -0.14(-1.71%)
Sep 26, 2018 8.642 8.760 8.139 8.190 8,238 -0.45(-5.21%)
Sep 25, 2018 7.664 8.812 7.500 8.640 40,735 +0.98(+12.86%)
Sep 24, 2018 7.596 7.708 7.595 7.655 13,049 +0.02(+0.24%)
Sep 21, 2018 7.550 7.637 7.550 7.637 4,500 +0.09(+1.16%)
Sep 20, 2018 7.475 7.610 7.399 7.550 9,217 +0.12(+1.61%)
Sep 19, 2018 7.281 7.472 7.281 7.430 4,289 +0.11(+1.50%)
Sep 18, 2018 7.413 7.500 7.300 7.320 10,620 -0.02(-0.25%)
Sep 17, 2018 7.310 7.438 7.310 7.339 11,340 +0.03(+0.43%)
Sep 14, 2018 7.345 7.345 7.280 7.307 1,300 -0.09(-1.26%)
Sep 13, 2018 7.656 7.656 7.400 7.400 8,250 -0.22(-2.94%)
Sep 12, 2018 7.753 7.790 7.608 7.624 6,138 +0.09(+1.22%)
Sep 11, 2018 7.399 7.532 7.399 7.532 4,428 +0.18(+2.50%)
Sep 10, 2018 7.429 7.429 7.300 7.348 4,806 +0.02(+0.22%)
Sep 07, 2018 7.231 7.354 7.231 7.332 5,300 +0.09(+1.28%)
Sep 06, 2018 7.166 7.246 7.166 7.240 2,398 +0.13(+1.85%)
Sep 05, 2018 7.109 7.109 7.109 7.109 352 -0.05(-0.71%)
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.