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

Liquid Media Group Ltd (NQ: YVR )

0.4300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 30, 2019 15.24 16.20 14.80 16.00 7,681 +0.60(+3.90%)
Apr 29, 2019 16.08 16.08 14.20 15.40 9,809 -0.40(-2.53%)
Apr 26, 2019 15.44 16.10 14.84 15.80 30,175 +0.48(+3.13%)
Apr 25, 2019 14.08 15.44 14.08 15.32 22,198 +0.80(+5.52%)
Apr 24, 2019 14.16 14.68 13.68 14.52 15,662 +0.52(+3.70%)
Apr 23, 2019 13.84 14.64 13.84 14.00 9,982 +0.20(+1.45%)
Apr 22, 2019 13.68 14.76 13.64 13.80 14,101 -0.12(-0.86%)
Apr 18, 2019 13.08 14.77 12.48 13.92 22,450 +0.72(+5.45%)
Apr 17, 2019 12.44 13.60 12.00 13.20 19,300 +0.76(+6.11%)
Apr 16, 2019 11.00 13.00 10.92 12.44 37,175 +1.52(+13.92%)
Apr 15, 2019 12.44 13.44 10.40 10.92 20,905 -1.32(-10.78%)
Apr 12, 2019 13.48 13.48 11.20 12.24 64,650 -2.24(-15.47%)
Apr 11, 2019 12.92 19.20 12.80 14.48 416,366 +1.56(+12.07%)
Apr 10, 2019 13.40 13.44 12.80 12.92 6,960 -0.28(-2.12%)
Apr 09, 2019 13.44 13.68 13.01 13.20 8,064 -0.24(-1.79%)
Apr 08, 2019 13.40 13.76 13.20 13.44 3,825 -0.04(-0.30%)
Apr 05, 2019 13.44 13.98 13.24 13.48 3,000 -0.12(-0.88%)
Apr 04, 2019 14.00 14.60 13.24 13.60 6,363 -0.08(-0.58%)
Apr 03, 2019 13.60 13.68 13.00 13.68 2,801 +0.12(+0.88%)
Apr 02, 2019 13.60 14.09 13.36 13.56 9,226 -0.24(-1.74%)
Apr 01, 2019 14.32 14.40 13.80 13.80 5,850 -0.40(-2.82%)
Mar 29, 2019 14.40 14.40 13.08 14.20 11,725 +0.00(+0.00%)
Mar 28, 2019 12.68 14.24 12.64 14.20 20,250 +2.12(+17.55%)
Mar 27, 2019 14.20 14.20 11.88 12.08 16,892 -1.76(-12.72%)
Mar 26, 2019 14.32 14.96 13.28 13.84 18,346 +0.24(+1.76%)
Mar 25, 2019 14.20 18.00 13.60 13.60 185,200 -0.80(-5.56%)
Mar 22, 2019 15.40 15.40 14.00 14.40 21,475 -1.08(-6.98%)
Mar 21, 2019 16.60 16.60 15.16 15.48 27,045 -0.92(-5.61%)
Mar 20, 2019 14.80 16.60 14.40 16.40 79,495 +2.00(+13.89%)
Mar 19, 2019 14.80 15.84 12.92 14.40 84,525 +0.60(+4.35%)
Mar 18, 2019 11.72 14.36 11.68 13.80 50,222 +2.04(+17.35%)
Mar 15, 2019 11.30 12.29 11.30 11.76 800 +0.48(+4.26%)
Mar 14, 2019 11.20 12.16 11.13 11.28 854 +0.16(+1.44%)
Mar 13, 2019 11.44 11.88 11.08 11.12 2,906 -0.32(-2.80%)
Mar 12, 2019 12.40 12.40 11.44 11.44 3,752 -0.96(-7.74%)
Mar 11, 2019 12.80 13.00 11.88 12.40 46,245 -0.28(-2.21%)
Mar 08, 2019 11.20 13.20 11.16 12.68 34,475 +1.48(+13.21%)
Mar 07, 2019 10.52 12.60 10.34 11.20 43,564 +0.44(+4.09%)
Mar 06, 2019 10.00 10.76 10.00 10.76 243 +0.65(+6.38%)
Mar 05, 2019 10.86 10.88 10.11 10.11 1,724 -0.63(-5.89%)
Mar 04, 2019 10.96 10.96 10.24 10.75 929 +0.51(+4.96%)
Mar 01, 2019 10.12 10.24 10.08 10.24 3,850 -0.24(-2.29%)
Feb 28, 2019 10.84 10.96 10.04 10.48 657 -0.48(-4.37%)
Feb 27, 2019 10.40 10.96 9.600 10.96 2,174 +0.96(+9.59%)
Feb 26, 2019 9.040 10.76 9.040 10.00 2,792 +0.36(+3.73%)
Feb 25, 2019 10.28 10.80 9.200 9.640 2,933 -0.56(-5.49%)
Feb 22, 2019 8.880 11.40 8.880 10.20 9,825 +1.16(+12.83%)
Feb 21, 2019 8.440 9.480 8.429 9.040 7,178 +0.60(+7.11%)
Feb 20, 2019 8.320 8.440 8.155 8.440 4,976 +0.40(+4.98%)
Feb 19, 2019 8.320 8.320 8.040 8.040 1,594 -0.40(-4.74%)
Feb 15, 2019 8.400 8.440 8.360 8.440 850 +0.00(+0.00%)
Feb 14, 2019 8.621 8.800 8.436 8.440 1,392 -0.32(-3.62%)
Feb 13, 2019 9.000 9.000 8.596 8.757 2,563 -0.24(-2.70%)
Feb 12, 2019 9.120 9.320 8.600 9.000 2,742 -0.32(-3.43%)
Feb 11, 2019 9.080 9.320 9.080 9.320 818 -0.32(-3.32%)
Feb 08, 2019 9.200 10.08 8.960 9.640 3,125 +0.29(+3.15%)
Feb 07, 2019 9.560 9.560 9.053 9.346 883 +0.21(+2.30%)
Feb 06, 2019 9.136 9.136 9.136 9.136 111 -0.14(-1.48%)
Feb 05, 2019 9.274 9.274 9.274 9.274 79 +0.47(+5.38%)
Feb 04, 2019 8.800 9.240 8.800 8.800 1,227 -0.08(-0.90%)
Feb 01, 2019 9.040 10.56 8.800 8.880 3,350 -0.24(-2.63%)
Jan 31, 2019 9.480 9.480 9.080 9.120 1,271 +0.20(+2.24%)
Jan 30, 2019 9.400 11.00 8.884 8.920 4,738 -0.24(-2.62%)
Jan 29, 2019 9.160 9.176 9.120 9.160 895 -0.20(-2.12%)
Jan 28, 2019 9.160 9.845 9.160 9.358 3,112 +0.32(+3.52%)
Jan 25, 2019 9.000 9.080 9.000 9.040 1,200 +0.00(+0.00%)
Jan 24, 2019 8.720 9.480 8.720 9.040 1,836 +0.32(+3.71%)
Jan 23, 2019 8.716 8.716 8.716 8.716 78 -0.76(-8.05%)
Jan 22, 2019 9.560 9.560 8.480 9.480 1,025 -0.16(-1.66%)
Jan 18, 2019 9.840 10.58 9.440 9.640 2,350 +0.24(+2.55%)
Jan 17, 2019 9.160 11.35 8.800 9.400 12,716 +0.48(+5.38%)
Jan 16, 2019 8.640 9.200 8.440 8.920 2,507 +0.13(+1.52%)
Jan 15, 2019 8.554 8.786 8.120 8.786 2,485 +0.51(+6.12%)
Jan 14, 2019 9.240 9.240 8.200 8.280 2,042 -1.12(-11.91%)
Jan 11, 2019 9.560 10.04 9.400 9.400 425 -0.16(-1.67%)
Jan 10, 2019 8.560 9.960 8.560 9.560 3,291 +0.60(+6.70%)
Jan 09, 2019 8.120 9.840 8.120 8.960 4,122 +0.88(+10.89%)
Jan 08, 2019 8.480 8.480 7.477 8.080 3,990 -0.16(-1.94%)
Jan 07, 2019 8.240 8.340 8.240 8.240 743 +0.12(+1.48%)
Jan 04, 2019 8.120 8.120 7.720 8.120 525 +0.12(+1.50%)
Jan 03, 2019 8.000 8.000 8.000 38 +0.00(+0.00%)
Jan 02, 2019 8.000 8.080 8.000 8.000 896 -0.08(-0.99%)
Dec 31, 2018 7.920 8.080 7.680 8.080 1,025 +0.50(+6.60%)
Dec 28, 2018 7.564 7.580 7.400 7.580 500 -0.06(-0.79%)
Dec 27, 2018 7.400 7.652 7.400 7.640 742 +0.64(+9.14%)
Dec 26, 2018 7.640 8.040 7.000 7.000 2,617 -0.68(-8.85%)
Dec 24, 2018 9.160 9.160 7.600 7.680 1,125 -0.52(-6.34%)
Dec 21, 2018 7.600 8.480 7.400 8.200 3,225 +0.68(+9.04%)
Dec 20, 2018 9.280 10.40 7.320 7.520 6,188 -2.36(-23.89%)
Dec 19, 2018 9.920 9.920 9.880 9.880 79 +0.02(+0.23%)
Dec 18, 2018 12.16 12.16 9.732 9.857 2,890 -2.18(-18.13%)
Dec 17, 2018 11.80 12.09 10.84 12.04 4,646 -0.24(-1.95%)
Dec 14, 2018 10.68 12.76 10.68 12.28 2,025 +0.44(+3.72%)
Dec 13, 2018 11.20 12.05 11.16 11.84 5,989 +0.84(+7.64%)
Dec 12, 2018 11.00 11.50 11.00 11.00 1,221 -0.04(-0.36%)
Dec 11, 2018 11.64 11.88 11.04 11.04 1,679 -0.76(-6.44%)
Dec 10, 2018 11.92 12.14 11.80 11.80 2,340 -0.16(-1.34%)
Dec 07, 2018 12.00 14.36 11.00 11.96 56,700 +0.36(+3.10%)
Dec 06, 2018 10.40 11.64 10.40 11.60 10,384 +0.44(+3.94%)
Dec 04, 2018 11.28 11.28 10.42 11.16 3,700 +0.76(+7.31%)
Dec 03, 2018 10.80 10.80 10.32 10.40 2,393 -0.92(-8.13%)
Nov 30, 2018 9.960 11.32 9.960 11.32 2,975 +0.00(+0.00%)
Nov 29, 2018 9.978 11.59 9.978 11.32 2,245 +0.32(+2.94%)
Nov 28, 2018 11.38 11.38 10.87 11.00 4,784 -0.40(-3.54%)
Nov 27, 2018 12.04 12.48 11.20 11.40 2,700 -0.64(-5.32%)
Nov 26, 2018 11.12 12.47 11.12 12.04 3,268 +0.92(+8.27%)
Nov 23, 2018 11.88 11.88 11.04 11.12 750 -0.76(-6.42%)
Nov 21, 2018 11.88 11.88 11.88 0 -0.24(-1.96%)
Nov 20, 2018 12.40 13.00 11.36 12.12 2,357 -0.93(-7.11%)
Nov 19, 2018 13.28 13.80 13.05 13.05 2,315 -0.79(-5.73%)
Nov 16, 2018 12.92 14.40 12.92 13.84 4,050 +0.32(+2.37%)
Nov 15, 2018 12.24 13.80 12.24 13.52 1,830 +0.32(+2.42%)
Nov 14, 2018 13.42 13.42 13.00 13.20 2,177 +0.40(+3.12%)
Nov 13, 2018 12.88 13.79 12.04 12.80 6,258 -0.24(-1.84%)
Nov 12, 2018 13.00 14.88 12.96 13.04 32,272 -1.24(-8.68%)
Nov 09, 2018 13.24 14.44 13.24 14.28 5,150 +0.07(+0.50%)
Nov 08, 2018 14.52 14.52 13.92 14.21 564 -0.55(-3.73%)
Nov 07, 2018 13.40 14.96 13.40 14.76 576 +1.29(+9.60%)
Nov 06, 2018 14.40 14.40 12.96 13.47 950 -0.85(-5.96%)
Nov 05, 2018 14.32 15.00 14.32 14.32 2,544 +0.12(+0.85%)
Nov 02, 2018 13.64 14.56 13.64 14.20 950 +0.62(+4.57%)
Nov 01, 2018 13.23 14.76 13.23 13.58 1,794 -0.72(-5.07%)
Oct 31, 2018 14.00 14.72 13.15 14.30 2,546 -0.62(-4.12%)
Oct 30, 2018 15.20 15.26 14.00 14.92 2,730 -0.16(-1.06%)
Oct 29, 2018 14.04 15.69 13.80 15.08 20,475 +1.48(+10.88%)
Oct 26, 2018 13.00 13.92 12.00 13.60 7,700 +0.20(+1.49%)
Oct 25, 2018 13.00 13.48 12.48 13.40 5,880 -0.16(-1.15%)
Oct 24, 2018 14.40 14.40 13.56 13.56 8,185 -0.84(-5.86%)
Oct 23, 2018 15.20 15.62 14.21 14.40 4,286 -1.44(-9.09%)
Oct 22, 2018 15.44 16.76 14.40 15.84 7,273 -1.16(-6.82%)
Oct 19, 2018 16.80 17.92 14.24 17.00 84,825 -1.80(-9.57%)
Oct 18, 2018 12.80 24.04 12.80 18.80 138,815 +4.84(+34.67%)
Oct 17, 2018 12.20 14.16 10.12 13.96 13,952 +1.12(+8.72%)
Oct 16, 2018 16.20 16.20 12.42 12.84 13,252 -4.04(-23.91%)
Oct 15, 2018 16.80 17.80 14.40 16.88 27,645 +0.08(+0.45%)
Oct 12, 2018 13.00 17.60 12.70 16.80 39,920 +4.10(+32.28%)
Oct 11, 2018 13.00 13.00 9.602 12.70 16,545 -0.30(-2.31%)
Oct 10, 2018 14.60 15.40 13.00 13.00 6,361 -2.01(-13.41%)
Oct 09, 2018 15.73 17.40 15.01 15.01 26,334 +0.01(+0.09%)
Oct 08, 2018 16.20 16.20 13.60 15.00 4,897 -1.00(-6.25%)
Oct 05, 2018 16.80 16.80 15.20 16.00 5,355 -0.40(-2.44%)
Oct 04, 2018 16.60 18.00 15.60 16.40 20,307 +0.30(+1.85%)
Oct 03, 2018 15.60 16.28 15.40 16.10 5,473 +0.90(+5.93%)
Oct 02, 2018 17.00 17.96 15.20 15.20 11,034 -1.60(-9.52%)
Oct 01, 2018 17.00 17.00 16.20 16.80 2,053 -0.20(-1.18%)
Sep 28, 2018 17.40 18.20 16.20 17.00 5,100 -0.20(-1.16%)
Sep 27, 2018 17.60 18.60 17.00 17.20 9,668 -0.40(-2.27%)
Sep 26, 2018 17.00 18.40 16.80 17.60 5,071 -0.40(-2.22%)
Sep 25, 2018 18.60 18.80 16.60 18.00 13,706 +0.20(+1.12%)
Sep 24, 2018 16.20 18.60 15.60 17.80 12,261 +1.60(+9.88%)
Sep 21, 2018 15.60 16.40 15.40 16.20 3,510 +0.39(+2.49%)
Sep 20, 2018 16.56 16.80 15.60 15.81 5,862 +0.21(+1.32%)
Sep 19, 2018 17.31 17.31 15.00 15.60 2,994 -1.00(-6.02%)
Sep 18, 2018 17.40 18.00 16.00 16.60 2,057 -0.40(-2.35%)
Sep 17, 2018 17.60 18.00 16.00 17.00 4,192 -0.20(-1.16%)
Sep 14, 2018 19.20 19.40 17.20 17.20 11,360 -1.13(-6.15%)
Sep 13, 2018 20.00 20.00 18.00 18.33 14,524 -1.86(-9.23%)
Sep 12, 2018 20.99 21.00 19.80 20.19 3,026 -0.01(-0.04%)
Sep 11, 2018 21.60 22.60 19.80 20.20 12,282 -1.80(-8.18%)
Sep 10, 2018 21.00 24.80 20.00 22.00 27,796 +0.20(+0.92%)
Sep 07, 2018 19.00 23.80 18.20 21.80 35,080 +3.34(+18.09%)
Sep 06, 2018 19.00 19.00 18.08 18.46 8,653 -0.94(-4.85%)
Sep 05, 2018 20.00 20.80 19.00 19.40 12,019 -0.60(-3.00%)
Sep 04, 2018 22.20 22.60 19.80 20.00 36,461 -1.80(-8.26%)
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.