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 )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 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 06, 2024 1.050 1.100 1.010 1.090 120,701 +0.01(+0.93%)
Dec 05, 2024 1.150 1.152 1.050 1.080 127,140 -0.06(-5.26%)
Dec 04, 2024 1.170 1.171 1.111 1.140 70,025 -0.02(-1.72%)
Dec 03, 2024 1.200 1.290 1.150 1.160 315,285 -0.08(-6.45%)
Dec 02, 2024 1.200 1.270 1.110 1.240 279,690 +0.11(+9.73%)
Nov 29, 2024 0.9100 1.150 0.9100 1.130 473,217 +0.23(+25.56%)
Nov 27, 2024 0.9800 1.030 0.9000 0.9000 313,610 -0.08(-8.16%)
Nov 26, 2024 1.210 1.210 0.8220 0.9800 409,254 -0.22(-18.33%)
Nov 25, 2024 1.220 1.220 1.133 1.200 111,795 +0.01(+0.84%)
Nov 22, 2024 1.210 1.220 1.131 1.190 78,615 +0.00(+0.36%)
Nov 21, 2024 1.280 1.310 1.150 1.186 250,273 -0.09(-7.37%)
Nov 20, 2024 1.270 1.450 1.236 1.280 901,170 +0.06(+4.92%)
Nov 19, 2024 1.000 1.310 0.9847 1.220 1,667,112 +0.25(+26.32%)
Nov 18, 2024 1.050 1.100 0.9000 0.9658 150,271 -0.03(-3.27%)
Nov 15, 2024 0.9400 1.060 0.9300 0.9985 191,537 +0.10(+10.94%)
Nov 14, 2024 0.8900 1.080 0.8550 0.9000 372,348 +0.07(+8.26%)
Nov 13, 2024 0.7670 0.8899 0.7400 0.8313 226,128 +0.10(+13.88%)
Nov 12, 2024 0.7200 0.7777 0.7200 0.7300 43,217 +0.01(+1.22%)
Nov 11, 2024 0.7300 0.7600 0.7100 0.7212 44,817 -0.01(-1.22%)
Nov 08, 2024 0.7100 0.7645 0.7100 0.7301 39,677 -0.01(-1.36%)
Nov 07, 2024 0.7430 0.7650 0.7130 0.7402 38,385 +0.03(+3.80%)
Nov 06, 2024 0.7000 0.7398 0.6600 0.7131 28,928 -0.00(-0.67%)
Nov 05, 2024 0.7110 0.7436 0.7090 0.7179 117,116 -0.01(-1.67%)
Nov 04, 2024 0.7525 0.7800 0.7101 0.7301 174,681 -0.01(-1.34%)
Nov 01, 2024 0.7000 0.8199 0.6915 0.7400 174,222 +0.03(+4.82%)
Oct 31, 2024 0.7400 0.7400 0.6776 0.7060 101,938 -0.05(-7.11%)
Oct 30, 2024 0.7250 0.8000 0.7250 0.7600 40,937 +0.02(+2.47%)
Oct 29, 2024 0.7980 0.8200 0.7225 0.7417 134,593 -0.06(-7.06%)
Oct 28, 2024 0.6300 0.7980 0.6280 0.7980 372,632 +0.17(+27.07%)
Oct 25, 2024 0.5700 0.6500 0.5620 0.6280 497,978 +0.00(+0.62%)
Oct 24, 2024 0.7400 1.250 0.5253 0.6241 8,569,902 -0.12(-15.66%)
Oct 23, 2024 0.6900 0.7652 0.6900 0.7400 147,455 +0.04(+5.73%)
Oct 22, 2024 0.6200 0.7600 0.6000 0.6999 198,901 +0.10(+16.65%)
Oct 21, 2024 0.5880 0.6300 0.5762 0.6000 135,730 +0.04(+6.19%)
Oct 18, 2024 0.5200 0.5890 0.5151 0.5650 220,002 +0.05(+8.70%)
Oct 17, 2024 0.4800 0.5200 0.4008 0.5198 221,891 +0.04(+7.66%)
Oct 16, 2024 0.4791 0.5300 0.4702 0.4828 649,755 +0.00(+0.81%)
Oct 15, 2024 0.4900 0.4980 0.4540 0.4789 51,577 -0.01(-2.27%)
Oct 14, 2024 0.4700 0.4901 0.4500 0.4900 42,725 +0.01(+1.55%)
Oct 11, 2024 0.4990 0.4990 0.4750 0.4825 23,616 -0.01(-2.86%)
Oct 10, 2024 0.4401 0.4984 0.4401 0.4967 77,232 +0.06(+14.16%)
Oct 09, 2024 0.4211 0.4470 0.4211 0.4351 57,818 +0.00(+0.55%)
Oct 08, 2024 0.4350 0.4499 0.4300 0.4327 18,247 +0.00(+0.60%)
Oct 07, 2024 0.4200 0.4499 0.4166 0.4301 20,466 +0.00(+0.14%)
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%)
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.