NasdaqCM - Delayed Quote USD

LQR House Inc. (LQR)

Compare
0.6999 +0.0993 (+16.53%)
At close: October 22 at 4:00 PM EDT
0.7099 +0.01 (+1.43%)
After hours: October 22 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.6200 0.7599 0.6000 0.6999 0.6999 196,416
Oct 21, 2024 0.5880 0.6300 0.5760 0.6000 0.6000 135,700
Oct 18, 2024 0.5200 0.5890 0.5150 0.5650 0.5650 220,000
Oct 17, 2024 0.4800 0.5200 0.4010 0.5200 0.5200 237,000
Oct 16, 2024 0.4790 0.5300 0.4700 0.4830 0.4830 649,700
Oct 15, 2024 0.4900 0.4980 0.4540 0.4790 0.4790 51,600
Oct 14, 2024 0.4700 0.4900 0.4500 0.4900 0.4900 42,900
Oct 11, 2024 0.4990 0.4990 0.4750 0.4830 0.4830 23,600
Oct 10, 2024 0.4400 0.4980 0.4400 0.4970 0.4970 77,200
Oct 9, 2024 0.4210 0.4470 0.4210 0.4350 0.4350 57,700
Oct 8, 2024 0.4350 0.4500 0.4300 0.4330 0.4330 18,200
Oct 7, 2024 0.4200 0.4500 0.4170 0.4300 0.4300 20,400
Oct 4, 2024 0.4570 0.4590 0.4010 0.4300 0.4300 118,900
Oct 3, 2024 0.4420 0.4750 0.4250 0.4460 0.4460 65,800
Oct 2, 2024 0.5500 0.5900 0.4110 0.4460 0.4460 938,900
Oct 1, 2024 0.5400 0.5640 0.5350 0.5400 0.5400 28,700
Sep 30, 2024 0.5670 0.5670 0.5350 0.5490 0.5490 14,700
Sep 27, 2024 0.5550 0.5720 0.5450 0.5500 0.5500 23,000
Sep 26, 2024 0.5400 0.5860 0.5400 0.5510 0.5510 19,600
Sep 25, 2024 0.5500 0.5700 0.5400 0.5540 0.5540 64,300
Sep 24, 2024 0.5700 0.6300 0.5520 0.5540 0.5540 67,500
Sep 23, 2024 0.6200 0.6200 0.5620 0.5640 0.5640 201,300
Sep 20, 2024 0.6280 0.6590 0.6010 0.6140 0.6140 113,100
Sep 19, 2024 0.6700 0.6700 0.6030 0.6300 0.6300 76,500
Sep 18, 2024 0.5870 0.6410 0.5870 0.6120 0.6120 134,200
Sep 17, 2024 0.5800 0.6100 0.5760 0.5870 0.5870 46,800
Sep 16, 2024 0.5830 0.6010 0.5700 0.5930 0.5930 36,200
Sep 13, 2024 0.6160 0.6480 0.5700 0.5900 0.5900 121,000
Sep 12, 2024 0.6220 0.6400 0.5450 0.6280 0.6280 45,700
Sep 11, 2024 0.6290 0.6500 0.5820 0.6410 0.6410 95,400
Sep 10, 2024 0.6000 0.6720 0.5900 0.6400 0.6400 78,300
Sep 9, 2024 0.5590 0.6500 0.5450 0.6110 0.6110 206,400
Sep 6, 2024 0.5960 0.6000 0.5400 0.5700 0.5700 257,200
Sep 5, 2024 0.7600 0.8000 0.6060 0.6400 0.6400 723,400
Sep 4, 2024 0.6850 0.8800 0.6500 0.7900 0.7900 7,310,000
Sep 3, 2024 0.6090 0.6450 0.5880 0.6210 0.6210 93,400
Aug 30, 2024 0.6200 0.6300 0.5900 0.6000 0.6000 24,200
Aug 29, 2024 0.6400 0.6400 0.6000 0.6230 0.6230 31,200
Aug 28, 2024 0.6700 0.6790 0.5400 0.5900 0.5900 37,100
Aug 27, 2024 0.6500 0.6800 0.6400 0.6400 0.6400 19,200
Aug 26, 2024 0.6800 0.6800 0.6430 0.6620 0.6620 21,300
Aug 23, 2024 0.6600 0.6900 0.6420 0.6800 0.6800 30,500
Aug 22, 2024 0.6250 0.7090 0.6200 0.6500 0.6500 38,800
Aug 21, 2024 0.6020 0.6220 0.5950 0.6100 0.6100 31,900
Aug 20, 2024 0.5870 0.6090 0.5830 0.6090 0.6090 28,900
Aug 19, 2024 0.5800 0.5990 0.5800 0.5970 0.5970 27,000
Aug 16, 2024 0.5710 0.5990 0.5710 0.5760 0.5760 27,200
Aug 15, 2024 0.5850 0.5920 0.5400 0.5710 0.5710 15,500
Aug 14, 2024 0.5700 0.5700 0.5300 0.5400 0.5400 55,100
Aug 13, 2024 0.6050 0.6200 0.5700 0.5910 0.5910 85,300
Aug 12, 2024 0.5950 0.6200 0.5950 0.6190 0.6190 10,900
Aug 9, 2024 0.5900 0.6560 0.5900 0.5930 0.5930 21,200
Aug 8, 2024 0.6110 0.6510 0.5900 0.5930 0.5930 56,100
Aug 7, 2024 0.6740 0.6850 0.6340 0.6340 0.6340 56,700
Aug 6, 2024 0.6430 0.6490 0.6100 0.6350 0.6350 13,500
Aug 5, 2024 0.6600 0.6600 0.5700 0.6100 0.6100 94,900
Aug 2, 2024 0.7230 0.7600 0.6770 0.6930 0.6930 61,600
Aug 1, 2024 0.7470 0.7910 0.7300 0.7330 0.7330 87,200
Jul 31, 2024 0.7800 0.8100 0.7710 0.7710 0.7710 16,100
Jul 30, 2024 0.8090 0.8100 0.7650 0.7870 0.7870 27,700
Jul 29, 2024 0.8000 0.8000 0.7650 0.7790 0.7790 21,800
Jul 26, 2024 0.7650 0.8270 0.7650 0.7970 0.7970 32,800
Jul 25, 2024 0.8100 0.8370 0.7510 0.7790 0.7790 170,200
Jul 24, 2024 0.8310 0.8310 0.7320 0.7990 0.7990 105,600
Jul 23, 2024 0.8130 0.8830 0.8130 0.8610 0.8610 51,800
Jul 22, 2024 0.8010 0.8500 0.8010 0.8340 0.8340 23,700
Jul 19, 2024 0.8520 0.8740 0.8100 0.8200 0.8200 71,600
Jul 18, 2024 0.9070 0.9400 0.8520 0.8600 0.8600 43,500
Jul 17, 2024 0.8960 0.9450 0.8700 0.8960 0.8960 53,400
Jul 16, 2024 0.8560 0.8800 0.8560 0.8800 0.8800 43,100
Jul 15, 2024 0.8600 0.8900 0.8550 0.8600 0.8600 22,300
Jul 12, 2024 0.8560 0.8790 0.8550 0.8760 0.8760 67,300
Jul 11, 2024 0.8420 0.8890 0.8420 0.8790 0.8790 29,300
Jul 10, 2024 0.8600 0.8870 0.8420 0.8510 0.8510 37,800
Jul 9, 2024 0.8650 0.8900 0.8520 0.8540 0.8540 48,900
Jul 8, 2024 0.8740 0.9390 0.8520 0.8600 0.8600 92,800
Jul 5, 2024 0.8880 0.9500 0.8410 0.9000 0.9000 235,200
Jul 3, 2024 0.9700 0.9900 0.8610 0.8860 0.8860 804,200
Jul 2, 2024 0.9900 0.9900 0.9400 0.9400 0.9400 126,100
Jul 1, 2024 1.0000 1.1200 0.9400 1.0000 1.0000 531,300
Jun 28, 2024 0.9800 1.0300 0.9700 0.9700 0.9700 24,300
Jun 27, 2024 0.9800 1.0300 0.9800 1.0000 1.0000 29,800
Jun 26, 2024 0.9800 1.0300 0.9800 1.0100 1.0100 16,600
Jun 25, 2024 1.0300 1.0300 0.9800 1.0100 1.0100 49,700
Jun 24, 2024 0.9450 1.0800 0.9450 1.0600 1.0600 280,700
Jun 21, 2024 0.9600 1.0200 0.9500 0.9600 0.9600 55,200
Jun 20, 2024 1.0100 1.0200 0.9800 0.9890 0.9890 31,700
Jun 18, 2024 0.9650 1.0290 0.9650 1.0100 1.0100 67,000
Jun 17, 2024 1.0000 1.0000 0.9600 0.9900 0.9900 63,700
Jun 14, 2024 1.0450 1.0450 1.0000 1.0000 1.0000 51,600
Jun 13, 2024 0.9810 1.0700 0.9510 1.0600 1.0600 141,600
Jun 12, 2024 1.0200 1.0200 0.9500 0.9840 0.9840 76,700
Jun 11, 2024 0.9990 1.0200 0.9700 0.9700 0.9700 110,000
Jun 10, 2024 1.0300 1.0400 0.9710 1.0200 1.0200 233,000
Jun 7, 2024 1.0200 1.0200 0.9800 1.0010 1.0010 108,800
Jun 6, 2024 1.1000 1.1660 0.9720 1.0400 1.0400 279,500
Jun 5, 2024 1.1900 1.1900 0.9900 1.1800 1.1800 1,403,100
Jun 4, 2024 0.9960 1.1300 0.9720 1.0850 1.0850 150,200
Jun 3, 2024 0.9820 1.0100 0.9720 1.0000 1.0000 33,200
May 31, 2024 1.0200 1.0300 0.9800 1.0000 1.0000 27,500
May 30, 2024 1.0200 1.0370 0.9700 1.0280 1.0280 47,600
May 29, 2024 1.0400 1.0500 0.9750 1.0000 1.0000 72,100
May 28, 2024 1.0600 1.0600 1.0000 1.0300 1.0300 70,000
May 24, 2024 1.0600 1.0600 1.0000 1.0200 1.0200 49,200
May 23, 2024 1.0900 1.1100 1.0000 1.0350 1.0350 125,300
May 22, 2024 1.1000 1.2100 1.0800 1.1000 1.1000 191,600
May 21, 2024 1.2900 1.4300 1.0600 1.0600 1.0600 561,800
May 20, 2024 1.1200 1.3200 1.1000 1.2900 1.2900 425,000
May 17, 2024 1.0500 1.1200 1.0200 1.0900 1.0900 187,300
May 16, 2024 0.9800 1.0500 0.9750 1.0200 1.0200 45,600
May 15, 2024 1.0000 1.0100 0.9800 0.9850 0.9850 61,000
May 14, 2024 0.9760 1.0350 0.9760 1.0100 1.0100 70,800
May 13, 2024 1.0540 1.0600 1.0000 1.0000 1.0000 43,000
May 10, 2024 1.0200 1.0700 1.0200 1.0300 1.0300 47,300
May 9, 2024 1.0400 1.0400 1.0100 1.0300 1.0300 25,300
May 8, 2024 1.0500 1.0600 1.0300 1.0400 1.0400 25,400
May 7, 2024 1.0200 1.0800 1.0100 1.0630 1.0630 69,100
May 6, 2024 0.9980 1.0550 0.9710 1.0300 1.0300 50,600
May 3, 2024 0.9900 1.0200 0.9700 0.9700 0.9700 137,700
May 2, 2024 1.1000 1.1100 1.0000 1.0600 1.0600 564,400
May 1, 2024 1.0000 1.1200 1.0000 1.0400 1.0400 97,000
Apr 30, 2024 1.0140 1.0300 0.9900 0.9980 0.9980 51,500
Apr 29, 2024 0.9650 1.0200 0.9400 0.9900 0.9900 101,500
Apr 26, 2024 1.0000 1.0200 0.9120 1.0100 1.0100 57,000
Apr 25, 2024 0.9600 1.0400 0.9600 0.9700 0.9700 14,900
Apr 24, 2024 0.9800 1.0500 0.9800 1.0000 1.0000 43,900
Apr 23, 2024 0.9230 1.0100 0.9230 1.0000 1.0000 75,800
Apr 22, 2024 1.0700 1.0700 0.9000 0.9510 0.9510 193,600
Apr 19, 2024 1.1500 1.1500 1.0300 1.0450 1.0450 108,900
Apr 18, 2024 1.1900 1.2100 1.1000 1.1300 1.1300 36,000
Apr 17, 2024 1.1500 1.2700 1.1200 1.1900 1.1900 96,600
Apr 16, 2024 1.2200 1.2400 1.0550 1.1700 1.1700 215,300
Apr 15, 2024 1.3100 1.3360 1.2000 1.2200 1.2200 193,900
Apr 12, 2024 1.3800 1.4300 1.3300 1.3700 1.3700 78,500
Apr 11, 2024 1.4400 1.4700 1.3400 1.3900 1.3900 121,200
Apr 10, 2024 1.4000 1.4900 1.3200 1.4400 1.4400 158,400
Apr 9, 2024 1.4700 1.5600 1.2700 1.4700 1.4700 2,600,300
Apr 8, 2024 1.3900 1.5000 1.3700 1.4400 1.4400 159,100
Apr 5, 2024 1.3400 1.4000 1.3150 1.3800 1.3800 52,100
Apr 4, 2024 1.3000 1.4200 1.3000 1.3500 1.3500 126,100
Apr 3, 2024 1.2900 1.3400 1.2130 1.3100 1.3100 81,300
Apr 2, 2024 1.3700 1.3700 1.2600 1.2700 1.2700 38,800
Apr 1, 2024 1.3300 1.3900 1.3290 1.3800 1.3800 51,200
Mar 28, 2024 1.3100 1.3400 1.2800 1.3400 1.3400 63,700
Mar 27, 2024 1.2800 1.3200 1.2700 1.3000 1.3000 47,800
Mar 26, 2024 1.3000 1.3500 1.2600 1.2600 1.2600 62,400
Mar 25, 2024 1.3500 1.3800 1.3000 1.3100 1.3100 60,400
Mar 22, 2024 1.3600 1.4050 1.2400 1.3200 1.3200 113,300
Mar 21, 2024 1.3700 1.4400 1.3700 1.3800 1.3800 77,200
Mar 20, 2024 1.3800 1.4700 1.3500 1.4200 1.4200 120,600
Mar 19, 2024 1.3700 1.3800 1.3300 1.3700 1.3700 47,600
Mar 18, 2024 1.4200 1.4200 1.3100 1.3500 1.3500 96,300
Mar 15, 2024 1.3600 1.4210 1.3300 1.3900 1.3900 90,200
Mar 14, 2024 1.5300 1.5400 1.3500 1.4100 1.4100 138,800
Mar 13, 2024 1.5500 1.5900 1.4800 1.5000 1.5000 122,100
Mar 12, 2024 1.5900 1.6100 1.5000 1.6000 1.6000 95,800
Mar 11, 2024 1.5000 1.5950 1.5000 1.5800 1.5800 107,000
Mar 8, 2024 1.7200 1.7200 1.4790 1.5000 1.5000 329,500
Mar 7, 2024 1.8500 1.8800 1.6300 1.6800 1.6800 317,700
Mar 6, 2024 1.9000 1.9300 1.8500 1.8600 1.8600 136,800
Mar 5, 2024 2.0300 2.0600 1.8000 1.9800 1.9800 415,000
Mar 4, 2024 3:2 Stock Splits
Mar 4, 2024 1.8900 2.4500 1.8600 2.0300 2.0300 680,500
Mar 1, 2024 2.0933 2.0967 1.8733 1.8933 1.8933 314,850
Feb 29, 2024 1.9533 2.1013 1.8467 2.0933 2.0933 175,500
Feb 28, 2024 1.8933 1.9827 1.8333 1.8533 1.8533 111,450
Feb 27, 2024 1.7867 1.9167 1.7067 1.9000 1.9000 179,250
Feb 26, 2024 1.8733 1.9333 1.6867 1.7133 1.7133 228,750
Feb 23, 2024 1.9533 2.0000 1.8000 1.8667 1.8667 134,400
Feb 22, 2024 1.9600 1.9933 1.9000 1.9933 1.9933 118,350
Feb 21, 2024 2.1600 2.1600 1.9533 1.9667 1.9667 132,300
Feb 20, 2024 2.2467 2.3267 2.0733 2.1200 2.1200 250,950
Feb 16, 2024 2.2333 2.4267 2.2200 2.2733 2.2733 207,150
Feb 15, 2024 2.0067 2.3333 2.0067 2.2400 2.2400 203,700
Feb 14, 2024 2.1667 2.2333 2.0600 2.1667 2.1667 128,550
Feb 13, 2024 2.3867 2.3867 2.0200 2.1333 2.1333 237,600
Feb 12, 2024 2.1867 2.5000 2.1627 2.3000 2.3000 490,800
Feb 9, 2024 2.1200 2.2267 1.9067 2.1600 2.1600 587,250
Feb 8, 2024 2.4533 2.8333 2.0533 2.1267 2.1267 1,728,600
Feb 7, 2024 2.0933 2.2800 1.9933 2.2533 2.2533 753,900
Feb 6, 2024 1.9800 2.0333 1.8547 2.0333 2.0333 639,000
Feb 5, 2024 1.8200 2.0733 1.7333 1.9667 1.9667 1,129,950
Feb 2, 2024 1.5867 1.7600 1.5467 1.7200 1.7200 642,750
Feb 1, 2024 1.6133 1.6667 1.4333 1.6000 1.6000 3,387,750
Jan 31, 2024 1.7000 1.7067 1.5067 1.5333 1.5333 210,000
Jan 30, 2024 1.5800 1.8467 1.5333 1.6600 1.6600 1,144,200
Jan 29, 2024 1.4467 1.6333 1.4333 1.5733 1.5733 661,950
Jan 26, 2024 1.4267 1.5000 1.3533 1.4267 1.4267 274,800
Jan 25, 2024 1.4133 1.5867 1.3667 1.4667 1.4667 578,700
Jan 24, 2024 1.4000 1.4267 1.2067 1.4133 1.4133 663,600
Jan 23, 2024 1.5467 1.5933 1.3267 1.3867 1.3867 776,400
Jan 22, 2024 1.6400 1.7667 1.5267 1.5467 1.5467 670,950
Jan 19, 2024 1.7133 1.7867 1.6067 1.6267 1.6267 743,100
Jan 18, 2024 1.8667 1.9000 1.5667 1.7467 1.7467 1,810,200
Jan 17, 2024 1.4067 2.2467 1.3667 1.7733 1.7733 21,338,550
Jan 16, 2024 2.2867 2.2867 1.0533 1.3467 1.3467 4,207,650
Jan 12, 2024 2.9667 3.1000 2.4200 2.4400 2.4400 1,398,900
Jan 11, 2024 3.0000 3.1600 2.8133 2.8867 2.8867 603,450
Jan 10, 2024 2.6333 3.0667 2.5640 2.9533 2.9533 708,900
Jan 9, 2024 2.7533 2.8060 2.5333 2.5400 2.5400 382,350
Jan 8, 2024 3.3133 3.4667 2.6353 2.7200 2.7200 1,338,150
Jan 5, 2024 2.8333 3.3667 2.7800 2.9400 2.9400 856,500
Jan 4, 2024 2.4467 2.9933 2.3533 2.8333 2.8333 840,000
Jan 3, 2024 2.5467 2.6667 2.3533 2.4800 2.4800 478,800
Jan 2, 2024 2.3733 2.5800 2.3733 2.5067 2.5067 145,650
Dec 29, 2023 2.5200 2.5733 2.0933 2.5200 2.5200 619,500
Dec 28, 2023 2.6400 2.7267 2.5067 2.5867 2.5867 284,400
Dec 27, 2023 2.8333 2.8667 2.6353 2.7133 2.7133 319,800
Dec 26, 2023 2.7267 2.8333 2.4400 2.8333 2.8333 470,400
Dec 22, 2023 2.9667 2.9933 2.5967 2.6867 2.6867 1,002,450
Dec 21, 2023 3.2667 3.2667 2.7133 2.9533 2.9533 1,763,100
Dec 20, 2023 3.0000 3.4267 2.4600 2.9067 2.9067 10,090,650
Dec 19, 2023 2.6667 2.9667 2.3533 2.6200 2.6200 2,276,400
Dec 18, 2023 1.7400 2.8133 1.7267 2.6667 2.6667 7,840,050
Dec 15, 2023 1.6867 1.8533 1.3467 1.7133 1.7133 1,818,300
Dec 14, 2023 1.4933 1.9000 1.1267 1.6933 1.6933 5,270,550
Dec 13, 2023 0.9000 1.6000 0.8840 1.4267 1.4267 9,340,650
Dec 12, 2023 0.7200 0.8733 0.6933 0.8600 0.8600 3,389,850
Dec 11, 2023 0.6800 0.7333 0.6333 0.7200 0.7200 804,300
Dec 8, 2023 0.7133 0.7133 0.6667 0.6800 0.6800 653,250
Dec 7, 2023 0.7467 0.8000 0.6867 0.6867 0.6867 935,850
Dec 6, 2023 0.7667 0.8200 0.7140 0.7333 0.7333 1,021,650
Dec 5, 2023 0.8667 0.8667 0.7467 0.7600 0.7600 1,043,250
Dec 4, 2023 0.9800 1.0400 0.8200 0.8800 0.8800 1,019,850
Dec 1, 2023 0.9333 1.0933 0.8800 0.9733 0.9733 2,136,300
Nov 30, 2023 1:60 Stock Splits
Nov 30, 2023 1.2133 1.2467 0.8133 0.9333 0.9333 3,125,100
Nov 29, 2023 1.2000 1.2000 1.0000 1.0000 1.0000 923,253
Nov 28, 2023 1.0800 1.2400 1.0000 1.2000 1.2000 708,805
Nov 27, 2023 1.2000 1.2800 1.2000 1.2000 1.2000 656,725
Nov 24, 2023 1.6000 1.6400 1.2400 1.2800 1.2800 1,260,195
Nov 22, 2023 2.0000 2.0800 1.5600 1.6400 1.6400 1,314,895
Nov 21, 2023 3.0800 3.3200 1.8800 2.0000 2.0000 4,331,238
Nov 20, 2023 2.3200 2.6000 2.2800 2.4400 2.4400 511,493
Nov 17, 2023 2.5200 2.6000 2.1600 2.2400 2.2400 168,738
Nov 16, 2023 2.4000 2.6400 2.3200 2.5200 2.5200 288,943
Nov 15, 2023 2.4000 2.4800 2.2400 2.4400 2.4400 156,218
Nov 14, 2023 2.6000 2.6400 2.0400 2.4800 2.4800 642,465
Nov 13, 2023 4.4800 4.8000 2.6000 2.6000 2.6000 2,306,475
Nov 10, 2023 3.3200 3.8400 3.2800 3.6000 3.6000 507,333
Nov 9, 2023 3.4000 3.4400 3.0400 3.3200 3.3200 107,393
Nov 8, 2023 3.8800 3.8800 3.1600 3.3600 3.3600 154,303
Nov 7, 2023 4.5600 4.5600 4.4000 4.5200 4.5200 147,370
Nov 6, 2023 5.0800 5.0800 4.2800 4.5600 4.5600 136,300
Nov 3, 2023 5.2800 5.6400 5.0400 5.0800 5.0800 147,208
Nov 2, 2023 4.2400 5.4800 4.1200 5.4000 5.4000 318,910
Nov 1, 2023 4.1600 4.5200 4.0000 4.3200 4.3200 190,158
Oct 31, 2023 4.1200 4.2400 3.7200 3.8800 3.8800 201,043
Oct 30, 2023 4.5600 4.6400 4.1200 4.1600 4.1600 110,833
Oct 27, 2023 4.5200 4.6800 4.3600 4.6000 4.6000 67,538
Oct 26, 2023 4.6400 4.9200 4.5200 4.6400 4.6400 83,303
Oct 25, 2023 5.0800 5.1600 4.4400 4.8000 4.8000 99,673
Oct 24, 2023 4.4400 5.4000 4.3600 5.2400 5.2400 280,170
Oct 23, 2023 4.8800 4.8800 4.3200 4.4400 4.4400 162,820

Related Tickers