Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8285 +0.0086 (+1.05%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 22, 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 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%)
Jun 03, 2024 0.9820 1.010 0.9720 0.9999 33,189 -0.00(-0.02%)
May 31, 2024 1.020 1.030 0.9800 1.000 27,480 -0.03(-2.75%)
May 30, 2024 1.020 1.037 0.9700 1.028 47,497 +0.03(+2.85%)
May 29, 2024 1.040 1.050 0.9751 0.9999 72,213 -0.03(-2.92%)
May 28, 2024 1.060 1.060 1.000 1.030 70,031 +0.01(+0.98%)
May 24, 2024 1.060 1.060 1.000 1.020 49,218 -0.01(-1.45%)
May 23, 2024 1.090 1.110 1.000 1.035 125,257 -0.07(-5.91%)
May 22, 2024 1.100 1.210 1.080 1.100 187,505 +0.04(+3.77%)
May 21, 2024 1.290 1.430 1.060 1.060 559,941 -0.23(-17.83%)
May 20, 2024 1.120 1.320 1.100 1.290 418,012 +0.20(+18.35%)
May 17, 2024 1.050 1.120 1.020 1.090 187,349 +0.07(+6.86%)
May 16, 2024 0.9800 1.050 0.9751 1.020 44,844 +0.04(+3.55%)
May 15, 2024 1.000 1.010 0.9800 0.9850 60,747 -0.03(-2.48%)
May 14, 2024 0.9800 1.035 0.9760 1.010 70,810 +0.01(+1.00%)
May 13, 2024 1.050 1.060 1.000 1.000 41,889 -0.03(-2.91%)
May 10, 2024 1.020 1.070 1.020 1.030 47,292 +0.00(+0.00%)
May 09, 2024 1.040 1.040 1.010 1.030 25,304 -0.01(-0.96%)
May 08, 2024 1.050 1.060 1.030 1.040 25,094 -0.02(-2.15%)
May 07, 2024 1.020 1.080 1.010 1.063 68,800 +0.03(+3.18%)
May 06, 2024 0.9975 1.055 0.9710 1.030 50,183 +0.06(+6.20%)
May 03, 2024 0.9900 1.020 0.9700 0.9700 137,730 -0.09(-8.49%)
May 02, 2024 1.100 1.110 1.000 1.060 564,066 +0.02(+1.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.