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 )

0.7799 +0.0088 (+1.14%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 0.7800 0.8100 0.7710 0.7711 16,104 -0.02(-2.06%)
Jul 30, 2024 0.8100 0.8100 0.7650 0.7873 27,748 +0.01(+1.05%)
Jul 29, 2024 0.8000 0.8000 0.7651 0.7791 21,840 -0.02(-2.22%)
Jul 26, 2024 0.7650 0.8268 0.7650 0.7968 32,776 +0.02(+2.23%)
Jul 25, 2024 0.8100 0.8368 0.7511 0.7794 170,220 -0.02(-2.44%)
Jul 24, 2024 0.8310 0.8310 0.7316 0.7989 105,621 -0.06(-7.20%)
Jul 23, 2024 0.8125 0.8828 0.8125 0.8609 51,889 +0.03(+3.23%)
Jul 22, 2024 0.8010 0.8500 0.8010 0.8340 23,828 +0.01(+1.72%)
Jul 19, 2024 0.8500 0.8744 0.8100 0.8199 71,604 -0.04(-4.67%)
Jul 18, 2024 0.9067 0.9400 0.8520 0.8601 43,475 -0.04(-3.99%)
Jul 17, 2024 0.9000 0.9446 0.8701 0.8958 53,446 +0.02(+1.80%)
Jul 16, 2024 0.8560 0.8802 0.8560 0.8800 43,301 +0.02(+2.30%)
Jul 15, 2024 0.8596 0.8898 0.8549 0.8602 22,341 -0.02(-1.79%)
Jul 12, 2024 0.8560 0.8787 0.8548 0.8759 67,263 -0.00(-0.33%)
Jul 11, 2024 0.8421 0.8895 0.8421 0.8788 29,274 +0.03(+3.25%)
Jul 10, 2024 0.8600 0.8868 0.8420 0.8511 37,527 -0.00(-0.32%)
Jul 09, 2024 0.8651 0.8895 0.8522 0.8538 52,079 -0.01(-0.72%)
Jul 08, 2024 0.8741 0.9388 0.8519 0.8600 91,332 -0.04(-4.44%)
Jul 05, 2024 0.8880 0.9500 0.8413 0.9000 235,164 +0.01(+1.58%)
Jul 03, 2024 0.9700 0.9900 0.8611 0.8860 804,247 -0.05(-5.74%)
Jul 02, 2024 0.9900 0.9900 0.9400 0.9400 126,097 -0.06(-6.00%)
Jul 01, 2024 1.000 1.120 0.9400 1.000 531,295 +0.03(+3.09%)
Jun 28, 2024 0.9802 1.030 0.9700 0.9700 24,270 -0.03(-3.01%)
Jun 27, 2024 0.9800 1.030 0.9800 1.000 29,804 -0.01(-0.98%)
Jun 26, 2024 0.9800 1.030 0.9800 1.010 16,736 +0.00(+0.00%)
Jun 25, 2024 1.030 1.030 0.9800 1.010 49,418 -0.05(-4.72%)
Jun 24, 2024 0.9400 1.080 0.9450 1.060 280,664 +0.10(+10.42%)
Jun 21, 2024 0.9600 1.020 0.9500 0.9600 55,205 -0.03(-2.91%)
Jun 20, 2024 1.010 1.020 0.9800 0.9888 31,561 -0.02(-2.09%)
Jun 18, 2024 0.9650 1.029 0.9650 1.010 67,092 +0.02(+2.06%)
Jun 17, 2024 1.000 1.000 0.9600 0.9895 63,515 -0.01(-1.05%)
Jun 14, 2024 1.045 1.045 1.000 1.000 51,667 -0.06(-5.66%)
Jun 13, 2024 0.9800 1.070 0.9510 1.060 141,323 +0.08(+7.76%)
Jun 12, 2024 1.020 1.020 0.9500 0.9837 76,689 +0.01(+1.41%)
Jun 11, 2024 0.9994 1.020 0.9700 0.9700 100,452 -0.05(-4.90%)
Jun 10, 2024 1.030 1.040 0.9705 1.020 232,597 +0.02(+1.93%)
Jun 07, 2024 1.020 1.020 0.9800 1.001 108,763 -0.04(-3.77%)
Jun 06, 2024 1.100 1.166 0.9720 1.040 271,156 -0.14(-11.87%)
Jun 05, 2024 1.190 1.190 0.9900 1.180 1,385,578 +0.09(+8.76%)
Jun 04, 2024 1.000 1.130 0.9720 1.085 150,181 +0.09(+8.51%)
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.