YVR - Liquid Media Group Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20202.18002.18002.00002.07002.070059,200
Feb 19, 20202.08002.08002.05002.06002.06009,200
Feb 18, 20202.04002.08002.04002.07002.070021,700
Feb 14, 20202.02002.10001.96002.10002.100012,500
Feb 13, 20202.02002.10001.99002.09002.090033,700
Feb 12, 20201.90002.34001.90002.07002.0700136,100
Feb 11, 20201.75001.95001.75001.94001.940027,300
Feb 10, 20201.74001.77001.70001.74001.74005,400
Feb 07, 20201.72001.80001.69001.79001.790021,700
Feb 06, 20201.70001.74001.70001.70001.700010,000
Feb 05, 20201.69001.75001.69001.72001.72007,300
Feb 04, 20201.77001.80001.70001.71001.710034,400
Feb 03, 20201.80001.80001.75001.79001.790014,800
Jan 31, 20201.80001.80001.73001.79001.79009,200
Jan 30, 20201.78001.81001.75001.80001.80006,100
Jan 29, 20201.83001.84001.80001.80001.80008,500
Jan 28, 20201.74001.85001.74001.81001.81008,700
Jan 27, 20201.80001.84001.74001.80001.800012,400
Jan 24, 20201.99002.00001.76001.79001.790032,800
Jan 23, 20201.96002.15001.93001.99001.990078,200
Jan 22, 20201.98002.00001.86001.97001.970042,800
Jan 21, 20201.80001.92001.74001.90001.900039,700
Jan 17, 20201.82001.85001.72001.72001.720021,800
Jan 16, 20201.77001.86001.74001.86001.860017,600
Jan 15, 20201.68001.78001.58001.78001.780021,900
Jan 14, 20201.76001.77001.68001.72001.720034,200
Jan 13, 20201.90001.92001.77001.77001.770019,100
Jan 10, 20201.82001.89001.77001.88001.880048,600
Jan 09, 20201.87001.91001.82001.85001.850028,400
Jan 08, 20201.90001.99001.90001.92001.920019,200
Jan 07, 20201.90002.15001.90001.96001.9600164,200
Jan 06, 20201.87001.97001.87001.90001.900037,600
Jan 03, 20201.87001.91001.87001.91001.910020,100
Jan 02, 20202.03002.04001.87001.89001.890029,400
Dec 31, 20192.00002.04001.87001.97001.970032,400
Dec 30, 20191.91002.10001.88001.94001.940053,000
Dec 27, 20191.87001.92001.85001.91001.910040,100
Dec 26, 20191.84001.90001.83001.83001.830015,300
Dec 24, 20191.87001.88001.85001.85001.850014,500
Dec 23, 20191.85001.89001.85001.89001.890020,500
Dec 20, 20191.85001.87001.85001.85001.850031,200
Dec 19, 20191.85001.90001.83001.83001.830024,800
Dec 18, 20191.90001.96001.87001.89001.890034,400
Dec 17, 20191.85001.90001.81001.89001.890049,900
Dec 16, 20191.96002.00001.80001.86001.860088,800
Dec 13, 20191.95002.16001.68002.00002.0000199,600
Dec 12, 20192.09002.10001.96001.98001.980049,600
Dec 11, 20192.20002.20001.91002.08002.0800134,900
Dec 10, 20192.10002.30002.10002.21002.2100106,700
Dec 09, 20192.53002.54002.10002.16002.1600306,900
Dec 06, 20192.93002.93002.43002.43002.4300222,200
Dec 05, 20193.08003.10002.92002.94002.9400138,300
Dec 04, 20193.00003.08002.89003.02003.0200171,500
Dec 03, 20193.45003.45002.66002.89002.8900604,100
Dec 02, 20193.50003.50003.23003.45003.4500217,200
Nov 29, 20193.64003.69003.20003.35003.3500253,600
Nov 27, 20193.60003.60003.31003.60003.6000300,600
Nov 26, 20193.42003.52003.35003.49003.4900438,600
Nov 25, 20193.24003.35003.05003.35003.3500223,300
Nov 22, 20193.05003.14003.01003.14003.1400179,400
Nov 21, 20192.88003.01002.83003.00003.0000111,300
Nov 20, 20192.80002.83002.69002.83002.830071,600
Nov 19, 20192.59002.80001.85002.71002.7100168,400
Nov 18, 20192.89002.90002.27002.60002.6000266,200
Nov 15, 20192.85002.95002.70002.84002.8400132,700
Nov 14, 20192.78002.84002.78002.78002.7800111,800
Nov 13, 20192.75002.81002.60002.75002.7500208,200
Nov 12, 20192.69002.72002.48002.60002.6000253,100
Nov 11, 20192.35002.69002.25002.46002.4600227,200
Nov 08, 20192.00002.15002.00002.15002.150063,700
Nov 07, 20192.05002.05001.95001.97001.970030,600
Nov 06, 20191.98002.05001.98002.05002.050068,200
Nov 05, 20192.00002.01001.85001.94001.940034,100
Nov 04, 20191.96002.00001.95001.97001.970032,000
Nov 01, 20191.88001.98001.75001.97001.970066,200
Oct 31, 20191.89001.90001.75001.90001.900034,200
Oct 30, 20191.63001.90001.63001.90001.900056,700
Oct 29, 20191.62001.69001.60001.60001.600024,100
Oct 28, 20191.60001.67001.55001.63001.630023,400
Oct 25, 20191.41001.69001.40001.61001.610066,600
Oct 24, 20191.40001.50001.40001.50001.500027,400
Oct 23, 20191.24001.43001.20001.41001.410070,900
Oct 22, 20191.22001.24001.17001.23001.23006,000
Oct 21, 20191.26001.26001.18001.19001.1900700
Oct 18, 20191.27001.28001.19001.19001.19002,300
Oct 17, 20191.40001.40001.21001.21001.210015,300
Oct 16, 20191.36001.39001.28001.39001.390013,100
Oct 15, 20191.40001.40001.33001.40001.40006,400
Oct 14, 20191.21001.58001.17001.36001.3600121,300
Oct 11, 20191.24001.24001.11001.20001.20004,600
Oct 10, 20191.19001.28001.11001.28001.28003,700
Oct 09, 20191.36001.36001.11001.11001.110024,600
Oct 08, 20191.42001.44001.25001.29001.290012,500
Oct 07, 20191.15001.48001.15001.44001.440026,200
Oct 04, 20191.18001.18001.13001.16001.16003,400
Oct 03, 20191.22001.22001.11001.20001.20003,600
Oct 02, 20191.20001.21001.10001.21001.210011,000
Oct 01, 20191.31001.33001.18001.22001.22007,400
Sep 30, 20191.28001.35001.27001.27001.27004,300
Sep 27, 20191.29001.36001.28001.33001.33006,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...