Skip to main content

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

0.4295 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.4568 0.4594 0.4007 0.4295 118,966 -0.02(-3.68%)
Oct 03, 2024 0.4418 0.4748 0.4253 0.4459 65,862 +0.00(+0.00%)
Oct 02, 2024 0.5500 0.5899 0.4107 0.4459 927,830 -0.09(-17.43%)
Oct 01, 2024 0.5401 0.5640 0.5350 0.5400 28,821 -0.01(-1.60%)
Sep 30, 2024 0.5670 0.5670 0.5352 0.5488 14,719 -0.00(-0.20%)
Sep 27, 2024 0.5550 0.5720 0.5452 0.5499 23,018 -0.00(-0.20%)
Sep 26, 2024 0.5402 0.5858 0.5402 0.5510 19,612 -0.00(-0.47%)
Sep 25, 2024 0.5500 0.5699 0.5400 0.5536 63,756 +0.00(+0.00%)
Sep 24, 2024 0.5700 0.6298 0.5519 0.5536 67,049 -0.01(-1.84%)
Sep 23, 2024 0.6200 0.6200 0.5620 0.5640 201,302 -0.05(-8.19%)
Sep 20, 2024 0.6275 0.6588 0.6010 0.6143 113,157 -0.02(-2.45%)
Sep 19, 2024 0.6700 0.6700 0.6031 0.6297 76,434 +0.02(+2.89%)
Sep 18, 2024 0.5866 0.6409 0.5866 0.6120 134,161 +0.03(+4.33%)
Sep 17, 2024 0.5800 0.6100 0.5757 0.5866 46,767 -0.01(-1.01%)
Sep 16, 2024 0.5830 0.6012 0.5701 0.5926 36,160 +0.00(+0.44%)
Sep 13, 2024 0.6160 0.6476 0.5700 0.5900 121,034 -0.04(-5.98%)
Sep 12, 2024 0.6221 0.6400 0.5451 0.6275 45,706 -0.01(-2.15%)
Sep 11, 2024 0.6285 0.6500 0.5821 0.6413 95,389 +0.00(+0.27%)
Sep 10, 2024 0.6001 0.6720 0.5902 0.6396 76,260 +0.03(+4.68%)
Sep 09, 2024 0.5600 0.6500 0.5450 0.6110 206,417 +0.04(+7.21%)
Sep 06, 2024 0.5955 0.6000 0.5403 0.5699 257,178 -0.07(-10.95%)
Sep 05, 2024 0.7600 0.8000 0.6060 0.6400 720,190 -0.15(-18.99%)
Sep 04, 2024 0.6800 0.8800 0.6500 0.7900 7,273,250 +0.17(+27.17%)
Sep 03, 2024 0.6090 0.6448 0.5882 0.6212 93,424 +0.02(+3.53%)
Aug 30, 2024 0.6198 0.6295 0.5900 0.6000 24,223 -0.02(-3.69%)
Aug 29, 2024 0.6400 0.6400 0.6000 0.6230 31,246 +0.03(+5.61%)
Aug 28, 2024 0.6695 0.6794 0.5404 0.5899 37,171 -0.05(-7.84%)
Aug 27, 2024 0.6500 0.6798 0.6400 0.6401 19,230 -0.02(-3.38%)
Aug 26, 2024 0.6800 0.6800 0.6431 0.6625 21,332 -0.02(-2.54%)
Aug 23, 2024 0.6600 0.6900 0.6420 0.6798 30,586 +0.03(+4.58%)
Aug 22, 2024 0.6249 0.7090 0.6200 0.6500 38,880 +0.04(+6.52%)
Aug 21, 2024 0.6022 0.6220 0.5951 0.6102 31,926 +0.00(+0.15%)
Aug 20, 2024 0.5869 0.6093 0.5832 0.6093 28,933 +0.01(+2.06%)
Aug 19, 2024 0.5803 0.5990 0.5803 0.5970 25,328 +0.02(+3.68%)
Aug 16, 2024 0.5710 0.5990 0.5710 0.5758 27,351 +0.00(+0.84%)
Aug 15, 2024 0.5854 0.5924 0.5400 0.5710 15,511 +0.03(+5.74%)
Aug 14, 2024 0.5700 0.5700 0.5300 0.5400 55,262 -0.05(-8.55%)
Aug 13, 2024 0.6049 0.6200 0.5700 0.5905 85,298 -0.03(-4.54%)
Aug 12, 2024 0.5953 0.6200 0.5950 0.6186 10,898 +0.03(+4.28%)
Aug 09, 2024 0.5900 0.6556 0.5900 0.5932 21,276 +0.00(+0.00%)
Aug 08, 2024 0.6100 0.6508 0.5900 0.5932 56,341 -0.04(-6.44%)
Aug 07, 2024 0.6740 0.6850 0.6340 0.6340 56,703 -0.00(-0.16%)
Aug 06, 2024 0.6431 0.6492 0.6101 0.6350 13,563 +0.02(+4.06%)
Aug 05, 2024 0.6600 0.6600 0.5701 0.6102 94,954 -0.08(-11.95%)
Aug 02, 2024 0.7200 0.7600 0.6766 0.6930 61,584 -0.04(-5.46%)
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.