Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.6326 +0.0029 (+0.46%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 0.7468 0.7905 0.7300 0.7330 86,910 -0.04(-4.94%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.