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

LQR House Inc. - Common Stock (NQ: LQR )

0.9837 +0.0137 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 (%)
Dec 29, 2023 3.780 3.860 3.140 3.780 412,955 -0.10(-2.58%)
Dec 28, 2023 3.960 4.090 3.760 3.880 188,372 -0.19(-4.67%)
Dec 27, 2023 4.250 4.300 3.953 4.070 210,796 -0.18(-4.24%)
Dec 26, 2023 4.090 4.250 3.660 4.250 311,635 +0.22(+5.46%)
Dec 22, 2023 4.450 4.490 3.895 4.030 668,281 -0.40(-9.03%)
Dec 21, 2023 4.900 4.900 4.070 4.430 1,166,246 +0.07(+1.61%)
Dec 20, 2023 4.500 5.140 3.690 4.360 6,713,271 +0.43(+10.94%)
Dec 19, 2023 4.000 4.450 3.530 3.930 1,511,036 -0.07(-1.75%)
Dec 18, 2023 2.610 4.220 2.590 4.000 5,214,087 +1.43(+55.64%)
Dec 15, 2023 2.530 2.780 2.020 2.570 1,212,155 +0.03(+1.18%)
Dec 14, 2023 2.240 2.850 1.690 2.540 3,505,599 +0.40(+18.69%)
Dec 13, 2023 1.350 2.400 1.326 2.140 6,183,504 +0.85(+65.89%)
Dec 12, 2023 1.080 1.310 1.040 1.290 2,217,617 +0.21(+19.44%)
Dec 11, 2023 1.020 1.100 0.9500 1.080 535,200 +0.06(+5.88%)
Dec 08, 2023 1.070 1.070 1.000 1.020 435,492 -0.01(-0.97%)
Dec 07, 2023 1.120 1.200 1.030 1.030 617,222 -0.07(-6.36%)
Dec 06, 2023 1.150 1.230 1.071 1.100 674,716 -0.04(-3.51%)
Dec 05, 2023 1.300 1.300 1.120 1.140 680,461 -0.18(-13.64%)
Dec 04, 2023 1.470 1.560 1.230 1.320 664,761 -0.14(-9.59%)
Dec 01, 2023 1.400 1.640 1.320 1.460 1,424,206 +0.06(+4.29%)
Nov 30, 2023 1.820 1.870 1.220 1.400 2,066,833 +1.38(+5568.02%)
Nov 29, 2023 0.0296 0.0301 0.0245 0.0247 35,462,248 -0.00(-16.55%)
Nov 28, 2023 0.0273 0.0310 0.0250 0.0296 28,070,664 -0.00(-2.31%)
Nov 27, 2023 0.0299 0.0324 0.0299 0.0303 26,045,276 -0.00(-5.90%)
Nov 24, 2023 0.0400 0.0411 0.0305 0.0322 50,407,872 -0.01(-21.65%)
Nov 22, 2023 0.0500 0.0523 0.0391 0.0411 54,417,304 -0.01(-17.80%)
Nov 21, 2023 0.0767 0.0829 0.0471 0.0500 172,465,392 -0.01(-18.57%)
Nov 20, 2023 0.0580 0.0649 0.0565 0.0614 24,894,544 +0.01(+9.45%)
Nov 17, 2023 0.0626 0.0648 0.0540 0.0561 6,830,089 -0.01(-10.38%)
Nov 16, 2023 0.0600 0.0661 0.0578 0.0626 11,492,362 +0.00(+1.95%)
Nov 15, 2023 0.0598 0.0619 0.0557 0.0614 6,118,374 -0.00(-1.60%)
Nov 14, 2023 0.0650 0.0659 0.0505 0.0624 25,600,354 -0.00(-4.00%)
Nov 13, 2023 0.1120 0.1202 0.0645 0.0650 91,625,424 -0.02(-27.78%)
Nov 10, 2023 0.0827 0.0962 0.0817 0.0900 20,326,828 +0.01(+7.91%)
Nov 09, 2023 0.0850 0.0855 0.0758 0.0834 4,257,100 -0.00(-0.12%)
Nov 08, 2023 0.0970 0.0970 0.0790 0.0835 6,071,203 -0.03(-26.04%)
Nov 07, 2023 0.1140 0.1140 0.1100 0.1129 4,481,926 -0.00(-0.53%)
Nov 06, 2023 0.1269 0.1269 0.1065 0.1135 5,285,693 -0.01(-10.56%)
Nov 03, 2023 0.1318 0.1412 0.1257 0.1269 5,888,254 -0.01(-5.65%)
Nov 02, 2023 0.1062 0.1373 0.1032 0.1345 12,665,316 +0.03(+25.12%)
Nov 01, 2023 0.1039 0.1130 0.1001 0.1075 7,535,323 +0.01(+10.60%)
Oct 31, 2023 0.1033 0.1060 0.0925 0.0972 8,024,757 -0.01(-6.54%)
Oct 30, 2023 0.1135 0.1160 0.1025 0.1040 4,348,669 -0.01(-9.57%)
Oct 27, 2023 0.1129 0.1170 0.1090 0.1150 2,701,498 -0.00(-0.95%)
Oct 26, 2023 0.1157 0.1226 0.1132 0.1161 3,277,723 -0.00(-2.93%)
Oct 25, 2023 0.1269 0.1293 0.1111 0.1196 3,890,014 -0.01(-8.70%)
Oct 24, 2023 0.1111 0.1347 0.1090 0.1310 11,093,923 +0.02(+18.34%)
Oct 23, 2023 0.1220 0.1220 0.1080 0.1107 6,386,951 -0.01(-9.71%)
Oct 20, 2023 0.1140 0.1250 0.1140 0.1226 5,410,760 -0.00(-1.92%)
Oct 19, 2023 0.1300 0.1290 0.1100 0.1250 12,130,556 -0.01(-7.75%)
Oct 18, 2023 0.1500 0.1500 0.1280 0.1355 17,062,434 -0.02(-13.69%)
Oct 17, 2023 0.1690 0.1697 0.1501 0.1570 30,006,110 -0.01(-3.09%)
Oct 16, 2023 0.4288 0.4401 0.1552 0.1620 172,772,096 -0.01(-5.98%)
Oct 13, 2023 0.1870 0.1870 0.1660 0.1723 5,219,658 -0.06(-27.27%)
Oct 12, 2023 0.2235 0.2369 0.2200 0.2369 1,160,124 +0.01(+3.90%)
Oct 11, 2023 0.2500 0.2540 0.2200 0.2280 1,317,821 -0.03(-10.48%)
Oct 10, 2023 0.2700 0.2792 0.2500 0.2547 1,124,257 -0.02(-5.67%)
Oct 09, 2023 0.3000 0.3050 0.2603 0.2700 2,806,457 -0.12(-30.23%)
Oct 06, 2023 0.3835 0.4000 0.3750 0.3870 1,607,154 +0.01(+1.82%)
Oct 05, 2023 0.3901 0.4018 0.3750 0.3801 450,186 -0.01(-2.14%)
Oct 04, 2023 0.3800 0.4390 0.3761 0.3884 1,162,693 +0.00(+0.62%)
Oct 03, 2023 0.3798 0.4100 0.3640 0.3860 687,459 +0.01(+2.91%)
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.