Dark

YVR
Liquid Media Group Ltd. Common Shares
stock NASDAQ

Inactive

Aug 22, 2023

0.4300USD-18.883%(-0.1001)117,101

Pre-market

0.00USD-100.000%(-0.53)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-22	0.539800	0.547400	0.2880	0.430000	-18.883%	117,101	0.000%
2023-08-21	0.550000	0.550000	0.5290	0.530100	-6.984%	48,930	-18.883%
2023-08-18	0.564999	0.570000	0.5510	0.569900	+3.581%	6,283	-24.548%
2023-08-17	0.608200	0.608200	0.5450	0.550200	-8.147%	59,345	-21.847%
2023-08-16	0.634000	0.658900	0.5636	0.599000	-10.597%	61,357	-28.214%
2023-08-15	0.631000	0.670000	0.6101	0.670000	+1.362%	66,757	-35.821%
2023-08-14	0.635000	0.690000	0.6260	0.661000	+13.769%	374,978	-34.947%
2023-08-11	0.571000	0.612499	0.5710	0.581000	-1.525%	59,648	-25.990%
2023-08-10	0.580000	0.600000	0.5610	0.590000	+3.418%	16,256	-27.119%
2023-08-09	0.583200	0.594000	0.5660	0.570500	-4.901%	39,208	-24.628%
2023-08-08	0.632800	0.689600	0.5510	0.599900	+2.006%	44,477	-28.321%
2023-08-07	0.590000	0.660000	0.5500	0.588101	-5.753%	96,864	-26.883%
2023-08-04	0.648000	0.667600	0.6240	0.624000	-5.797%	83,676	-31.090%
2023-08-03	0.644400	0.664000	0.6080	0.662400	+0.608%	33,988	-35.085%
2023-08-02	0.655200	0.668000	0.6288	0.658400	-3.176%	55,032	-34.690%
2023-08-01	0.646000	0.720000	0.6328	0.680000	+5.394%	109,227	-36.765%
2023-07-31	0.680000	0.680000	0.6132	0.645200	-3.529%	58,280	-33.354%
2023-07-28	0.620000	0.680000	0.6080	0.668800	+4.239%	62,615	-35.706%
2023-07-27	0.662000	0.662000	0.6312	0.641600	-1.896%	11,177	-32.980%
2023-07-26	0.640800	0.674400	0.6240	0.654000	-3.254%	36,526	-34.251%
2023-07-25	0.676000	0.692000	0.6440	0.676000	+2.736%	62,310	-36.391%
2023-07-24	0.668000	0.679600	0.6340	0.658000	+1.543%	23,089	-34.650%
2023-07-21	0.644400	0.692000	0.6428	0.648000	-3.168%	23,566	-33.642%
2023-07-20	0.660000	0.692000	0.6600	0.669200	+0.180%	18,092	-35.744%
2023-07-19	0.652000	0.701600	0.6444	0.668000	+0.602%	60,843	-35.629%
2023-07-18	0.676000	0.699600	0.6444	0.664000	+0.606%	35,004	-35.241%
2023-07-17	0.690000	0.715600	0.6600	0.660000	-5.444%	47,516	-34.848%
2023-07-14	0.724800	0.739600	0.6400	0.698000	-3.163%	92,826	-38.395%
2023-07-13	0.818800	0.818800	0.6804	0.720800	-14.597%	150,945	-40.344%
2023-07-12	0.751600	0.924000	0.7448	0.844000	+10.936%	427,733	-49.052%
2023-07-11	0.744000	0.764000	0.7440	0.760800	+0.582%	20,225	-43.481%
2023-07-10	0.745200	0.768400	0.7240	0.756400	-1.613%	46,192	-43.152%
2023-07-07	0.634000	0.769200	0.6340	0.768800	+17.770%	218,702	-44.069%
2023-07-06	0.710000	0.710000	0.6352	0.652800	+2.771%	33,399	-34.130%
2023-07-05	0.652000	0.680000	0.6336	0.635200	-2.517%	70,067	-32.305%
2023-07-03	0.648000	0.651600	0.6292	0.651600	+2.260%	26,017	-34.009%
2023-06-30	0.628000	0.648000	0.6020	0.637200	+2.774%	31,455	-32.517%
2023-06-29	0.660000	0.660000	0.6000	0.620000	-4.850%	42,455	-30.645%
2023-06-28	0.660000	0.660000	0.6324	0.651600	+0.742%	18,464	-34.009%
2023-06-27	0.632000	0.652000	0.6320	0.646800	+0.936%	9,708	-33.519%
2023-06-26	0.632000	0.656000	0.6320	0.640800	-2.909%	32,646	-32.896%
2023-06-23	0.672000	0.672000	0.6240	0.660000	+3.125%	43,427	-34.848%
2023-06-22	0.640000	0.679900	0.6000	0.640000	0.000%	70,404	-32.813%
2023-06-21	0.652000	0.678800	0.6240	0.640000	-8.676%	202,153	-32.813%
2023-06-20	0.758000	0.758000	0.6504	0.700800	+7.948%	1,993,210	-38.642%
2023-06-16	0.652000	0.656000	0.6320	0.649200	+0.495%	128,403	-33.765%
2023-06-15	0.639600	0.652000	0.6240	0.646000	+1.001%	20,232	-33.437%
2023-06-14	0.564800	0.640000	0.5648	0.639600	+3.831%	17,190	-32.770%
2023-06-13	0.636000	0.648800	0.6016	0.616000	-3.145%	14,814	-30.195%
2023-06-12	0.648800	0.648800	0.6120	0.636000	-1.973%	20,713	-32.390%
2023-06-09	0.716000	0.716000	0.6400	0.648800	+1.757%	21,758	-33.724%
2023-06-08	0.640000	0.648000	0.6204	0.637600	+2.376%	22,343	-32.560%
2023-06-07	0.622000	0.660000	0.5928	0.622800	+1.831%	49,959	-30.957%
2023-06-06	0.617200	0.620000	0.5760	0.611600	+3.311%	27,231	-29.693%
2023-06-05	0.620000	0.620000	0.5748	0.592000	-4.454%	35,730	-27.365%
2023-06-02	0.624000	0.624000	0.5940	0.619600	+2.312%	20,713	-30.600%
2023-06-01	0.600000	0.606000	0.6000	0.605600	+2.783%	10,343	-28.996%
2023-05-31	0.616000	0.635600	0.5600	0.589200	-4.814%	28,343	-27.020%
2023-05-30	0.600000	0.640000	0.6000	0.619000	-3.281%	45,934	-30.533%
2023-05-26	0.680000	0.694400	0.6400	0.640000	-7.887%	62,088	-32.813%
2023-05-25	0.700000	0.702400	0.6600	0.694800	-2.961%	15,591	-38.112%
2023-05-24	0.728000	0.728000	0.6800	0.716000	+1.416%	13,804	-39.944%
2023-05-23	0.728000	0.728000	0.6804	0.706000	-0.226%	29,020	-39.093%
2023-05-22	0.680000	0.720000	0.6800	0.707600	-1.722%	14,058	-39.231%
2023-05-19	0.714400	0.720000	0.6800	0.720000	-1.045%	12,548	-40.278%
2023-05-18	0.672000	0.740000	0.6240	0.727600	+15.272%	138,161	-40.902%
2023-05-17	0.684400	0.690000	0.6160	0.631200	-3.190%	19,423	-31.876%
2023-05-16	0.679600	0.679600	0.6284	0.652000	+0.617%	21,498	-34.049%
2023-05-15	0.639200	0.648000	0.6088	0.648000	+2.792%	23,110	-33.642%
2023-05-12	0.660000	0.676000	0.6088	0.630400	-7.294%	73,989	-31.789%
2023-05-11	0.650000	0.695600	0.6440	0.680000	-4.494%	57,089	-36.765%
2023-05-10	0.606000	0.739600	0.6060	0.712000	+16.340%	212,131	-39.607%
2023-05-09	0.612000	0.615600	0.6000	0.612000	+1.864%	30,026	-29.739%
2023-05-08	0.620000	0.624000	0.6000	0.600800	-3.718%	32,805	-28.429%
2023-05-05	0.666800	0.672000	0.6044	0.624000	-2.500%	37,874	-31.090%
2023-05-04	0.638800	0.680000	0.5940	0.640000	+2.236%	56,342	-32.813%
2023-05-03	0.600000	0.651600	0.5880	0.626000	+6.463%	88,905	-31.310%
2023-05-02	0.600000	0.635600	0.5880	0.588000	-8.182%	108,493	-26.871%
2023-05-01	0.612800	0.700000	0.6000	0.640400	+1.393%	146,259	-32.854%
2023-04-28	0.618800	0.739600	0.5828	0.631600	+1.871%	267,761	-31.919%
2023-04-27	0.619200	0.632000	0.5880	0.620000	+0.129%	45,282	-30.645%
2023-04-26	0.580800	0.680000	0.5600	0.619200	+3.200%	169,157	-30.556%
2023-04-25	0.572000	0.680000	0.5604	0.600000	+0.874%	46,095	-28.333%
2023-04-24	0.609200	0.609200	0.5600	0.594800	+1.156%	32,627	-27.707%
2023-04-21	0.592000	0.600000	0.5600	0.588000	0.000%	55,302	-26.871%
2023-04-20	0.624000	0.640000	0.5424	0.588000	-7.895%	162,685	-26.871%
2023-04-19	0.680000	0.687600	0.6200	0.638400	-3.390%	78,405	-32.644%
2023-04-18	0.667600	0.712000	0.6140	0.660800	+3.899%	183,485	-34.927%
2023-04-17	0.630000	0.659600	0.6048	0.636000	+6.000%	118,312	-32.390%
2023-04-14	0.638400	0.703600	0.5788	0.600000	-11.295%	186,355	-28.333%
2023-04-13	0.680000	0.800000	0.5960	0.676400	-11.927%	464,028	-36.428%
2023-04-12	0.740000	0.920000	0.6468	0.768000	+28.859%	2,586,358	-44.010%
2023-04-11	0.640000	0.675600	0.5600	0.596000	-17.222%	466,696	-27.852%
2023-04-10	0.758400	0.824000	0.6800	0.720000	-31.350%	782,842	-40.278%
2023-04-06	1.113200	1.400000	0.9640	1.048800	+87.420%	16,244,111	-59.001%
2023-04-05	0.587600	0.587600	0.5396	0.559600	+0.793%	39,767	-23.159%
2023-04-04	0.558000	0.578800	0.5480	0.555200	-3.544%	5,536	-22.550%
2023-04-03	0.590000	0.600000	0.5484	0.575600	+2.786%	6,908	-25.295%
2023-03-31	0.556000	0.560000	0.5236	0.560000	+6.707%	8,269	-23.214%
2023-03-30	0.578000	0.578400	0.5224	0.524800	-6.353%	10,002	-18.064%
2023-03-29	0.592000	0.593600	0.5224	0.560400	-1.199%	11,945	-23.269%
2023-03-28	0.572000	0.598000	0.5204	0.567200	+0.141%	7,789	-24.189%
2023-03-27	0.576800	0.588000	0.5192	0.566400	-1.803%	10,701	-24.082%
2023-03-24	0.570000	0.598800	0.5044	0.576800	+6.815%	31,895	-25.451%
2023-03-23	0.560000	0.600000	0.5376	0.540000	-6.574%	36,312	-20.370%
2023-03-22	0.719200	0.719200	0.5780	0.578000	-9.062%	16,216	-25.606%
2023-03-21	0.616800	0.640000	0.5752	0.635600	+8.169%	25,841	-32.347%
2023-03-20	0.610000	0.680000	0.5744	0.587600	-2.651%	20,509	-26.821%
2023-03-17	0.606000	0.654000	0.5976	0.603600	-5.688%	26,003	-28.761%
2023-03-16	0.690000	0.708800	0.6236	0.640000	0.000%	42,660	-32.813%
2023-03-15	0.600000	0.677200	0.6000	0.640000	+1.074%	38,800	-32.813%
2023-03-14	0.680000	0.680000	0.6200	0.633200	-6.882%	35,022	-32.091%
2023-03-13	0.784400	0.784400	0.6540	0.680000	-13.310%	45,285	-36.765%
2023-03-10	0.755200	0.824000	0.6840	0.784400	+8.343%	24,549	-45.181%
2023-03-09	0.760000	0.760000	0.7200	0.724000	-3.105%	9,882	-40.608%
2023-03-08	0.796000	0.816800	0.7200	0.747200	-1.684%	26,398	-42.452%
2023-03-07	0.740000	0.816000	0.7400	0.760000	-4.523%	19,974	-43.421%
2023-03-06	0.766400	0.835200	0.7540	0.796000	-8.883%	48,320	-45.980%
2023-03-03	0.876000	0.878000	0.7840	0.873600	-0.546%	35,758	-50.778%
2023-03-02	0.840000	0.882000	0.8000	0.878400	-0.408%	24,544	-51.047%
2023-03-01	1.007200	1.007200	0.7800	0.882000	-4.338%	31,166	-51.247%
2023-02-28	0.928000	0.959600	0.8400	0.922000	-3.918%	24,311	-53.362%
2023-02-27	0.960000	0.960000	0.8800	0.959600	+6.433%	17,428	-55.190%
2023-02-24	1.000000	1.079600	0.8400	0.901600	-11.085%	35,452	-52.307%
2023-02-23	1.060000	1.080000	1.0140	1.014000	-5.145%	4,513	-57.594%
2023-02-22	1.079600	1.120000	1.0020	1.069000	-0.651%	9,173	-59.775%
2023-02-21	1.200000	1.200000	1.0692	1.076000	-10.333%	10,095	-60.037%
2023-02-17	1.120400	1.200000	1.0400	1.200000	+3.093%	11,217	-64.167%
2023-02-16	1.216000	1.295600	1.1200	1.164000	+0.692%	15,057	-63.058%
2023-02-15	1.023600	1.200000	1.0236	1.156000	+12.891%	30,328	-62.803%
2023-02-14	1.023600	1.076000	0.9600	1.024000	-2.957%	20,500	-58.008%
2023-02-13	1.032000	1.144000	0.9552	1.055200	-7.794%	47,512	-59.249%
2023-02-10	1.136800	1.260000	1.0776	1.144400	-2.355%	31,855	-62.426%
2023-02-09	1.381200	1.419200	1.1080	1.172000	-16.286%	52,463	-63.311%
2023-02-08	1.400000	1.520000	1.2840	1.400000	0.000%	24,092	-69.286%
2023-02-07	1.537600	1.537600	1.3224	1.400000	-7.870%	29,944	-69.286%
2023-02-06	1.460000	1.520000	1.3804	1.519600	+2.703%	42,684	-71.703%
2023-02-03	1.460000	1.519600	1.3600	1.479600	-3.922%	35,045	-70.938%
2023-02-02	1.400400	1.560000	1.4004	1.540000	+17.092%	563,957	-72.078%
2023-02-01	1.308000	1.466400	1.2324	1.315200	+4.464%	105,891	-67.305%
2023-01-31	1.164400	1.379600	1.1644	1.259000	+10.439%	142,363	-65.846%
2023-01-30	1.285200	1.285600	1.1256	1.140000	-10.938%	33,454	-62.281%
2023-01-27	1.280000	1.333200	1.2000	1.280000	-3.206%	43,735	-66.406%
2023-01-26	1.100000	1.322400	1.0964	1.322400	+16.779%	314,983	-67.483%
2023-01-25	1.120000	1.155200	1.1004	1.132400	+4.081%	8,322	-62.028%
2023-01-24	1.142000	1.160000	1.0520	1.088000	-1.770%	5,635	-60.478%
2023-01-23	1.046800	1.120000	1.0468	1.107600	-1.354%	14,448	-61.177%
2023-01-20	1.000000	1.159200	1.0000	1.122800	+0.609%	9,934	-61.703%
2023-01-19	1.064000	1.120000	1.0640	1.116000	+7.308%	7,901	-61.470%
2023-01-18	1.198800	1.200000	1.0000	1.040000	-5.797%	23,029	-58.654%
2023-01-17	1.152000	1.240000	1.0412	1.104000	+2.908%	33,852	-61.051%
2023-01-13	0.982800	1.120000	0.9828	1.072800	+9.469%	27,802	-59.918%
2023-01-12	1.049600	1.089600	0.8976	0.980000	-5.697%	52,430	-56.122%
2023-01-11	1.000000	1.152000	0.9600	1.039200	+3.878%	17,009	-58.622%
2023-01-10	0.941200	1.039600	0.8820	1.000400	+1.915%	11,186	-57.017%
2023-01-09	1.125600	1.152000	0.9408	0.981600	-5.615%	33,464	-56.194%
2023-01-06	1.080000	1.080000	0.9800	1.040000	+7.327%	13,296	-58.654%
2023-01-05	0.917600	1.038400	0.8800	0.969000	+9.319%	65,513	-55.624%
2023-01-04	0.780000	0.920000	0.7800	0.886400	+18.503%	52,974	-51.489%
2023-01-03	0.756000	0.792000	0.7012	0.748000	+6.250%	31,441	-42.513%
2022-12-30	0.703600	0.757600	0.6844	0.704000	-7.075%	29,365	-38.920%
2022-12-29	0.680000	0.782000	0.6800	0.757600	+2.378%	16,441	-43.242%
2022-12-28	0.680000	0.825200	0.6800	0.740000	-2.632%	11,904	-41.892%
2022-12-27	0.790400	0.790400	0.6800	0.760000	-9.004%	37,536	-43.421%
2022-12-23	0.792800	0.859200	0.7924	0.835200	+0.967%	8,037	-48.515%
2022-12-22	0.820400	0.875200	0.8000	0.827200	+0.878%	13,985	-48.017%
2022-12-21	0.800400	0.860000	0.8000	0.820000	+2.603%	5,756	-47.561%
2022-12-20	0.847600	0.875200	0.7604	0.799200	+3.954%	12,612	-46.196%
2022-12-19	0.840000	0.873600	0.7640	0.768800	-12.676%	47,538	-44.069%
2022-12-16	0.880000	0.918400	0.8800	0.880400	-2.438%	8,568	-51.159%
2022-12-15	0.890400	0.931600	0.8904	0.902400	-1.096%	6,903	-52.349%
2022-12-14	0.902400	0.996000	0.9024	0.912400	+3.073%	24,534	-52.872%
2022-12-13	0.919600	0.920000	0.8800	0.885200	-0.270%	10,315	-51.423%
2022-12-12	0.900000	1.000000	0.8800	0.887600	+1.836%	18,307	-51.555%
2022-12-09	1.000000	1.000000	0.8504	0.871600	-0.955%	5,794	-50.665%
2022-12-08	0.880000	0.900000	0.8400	0.880000	0.000%	7,935	-51.136%
2022-12-07	0.886000	0.923200	0.8800	0.880000	-4.679%	3,320	-51.136%
2022-12-06	0.968400	0.968400	0.8864	0.923200	+0.087%	3,108	-53.423%
2022-12-05	0.910400	0.974000	0.9008	0.922400	+0.261%	3,562	-53.382%
2022-12-02	0.944800	0.974000	0.8733	0.920000	-2.625%	2,808	-53.261%
2022-12-01	0.992000	0.992000	0.8444	0.944800	+7.805%	8,605	-54.488%
2022-11-30	0.840000	1.000800	0.8400	0.876400	-0.409%	21,640	-50.936%
2022-11-29	0.844000	0.918800	0.8400	0.880000	+4.762%	4,917	-51.136%
2022-11-28	0.830400	0.920000	0.8044	0.840000	+1.156%	19,261	-48.810%
2022-11-25	0.840000	0.844000	0.8036	0.830400	+3.438%	20,016	-48.218%
2022-11-23	0.840000	0.840000	0.7616	0.802800	+0.350%	7,261	-46.437%
2022-11-22	0.842000	0.959600	0.7600	0.800000	-13.119%	32,485	-46.250%
2022-11-21	1.040000	1.040000	0.8404	0.920800	-2.375%	20,697	-53.301%
2022-11-18	1.004000	1.060000	0.9408	0.943200	-5.680%	6,610	-54.411%
2022-11-17	1.020800	1.080000	0.9504	1.000000	-7.851%	12,020	-57.000%
2022-11-16	1.075200	1.086800	1.0000	1.085200	-2.480%	28,657	-60.376%
2022-11-15	1.046000	1.196000	1.0460	1.112800	+6.102%	35,227	-61.359%
2022-11-14	1.040000	1.080000	1.0400	1.048800	-2.889%	13,956	-59.001%
2022-11-11	1.048800	1.080000	0.9704	1.080000	+7.741%	24,967	-60.185%
2022-11-10	1.092000	1.092000	1.0004	1.002400	-6.875%	34,519	-57.103%
2022-11-09	1.110400	1.120000	1.0440	1.076400	-2.429%	25,511	-60.052%
2022-11-08	1.115600	1.127200	1.0828	1.103200	-2.268%	11,855	-61.022%
2022-11-07	1.120000	1.159200	1.1200	1.128800	-3.686%	5,658	-61.906%
2022-11-04	1.148000	1.191200	1.1204	1.172000	+1.034%	6,938	-63.311%
2022-11-03	1.248800	1.251600	1.0840	1.160000	-3.010%	23,462	-62.931%
2022-11-02	1.239600	1.240000	1.1600	1.196000	+1.287%	11,418	-64.047%
2022-11-01	1.199600	1.264000	1.1604	1.180800	+0.306%	46,884	-63.584%
2022-10-31	1.199200	1.203200	1.0812	1.177200	+2.365%	111,126	-63.473%
2022-10-28	1.120000	1.174800	1.0424	1.150000	+2.095%	34,033	-62.609%
2022-10-27	1.132000	1.188400	1.1204	1.126400	-1.916%	11,848	-61.825%
2022-10-26	1.143200	1.279600	1.1312	1.148400	+1.163%	39,440	-62.557%
2022-10-25	1.124000	1.199600	1.1240	1.135200	-1.935%	17,881	-62.121%
2022-10-24	1.200000	1.208000	1.1320	1.157600	+3.357%	10,972	-62.854%
2022-10-21	1.232400	1.232400	1.1200	1.120000	-6.072%	21,113	-61.607%
2022-10-20	1.172800	1.237600	1.1600	1.192400	-1.389%	15,597	-63.938%
2022-10-19	1.268800	1.275200	1.1232	1.209200	-5.531%	58,637	-64.439%
2022-10-18	1.401200	1.800000	1.2460	1.280000	+6.702%	593,823	-66.406%
2022-10-17	1.239200	1.249200	1.1400	1.199600	-0.033%	9,641	-64.155%
2022-10-14	1.160000	1.200000	1.1600	1.200000	-0.299%	6,720	-64.167%
2022-10-13	1.200000	1.254000	1.1664	1.203600	+0.033%	7,000	-64.274%
2022-10-12	1.160000	1.320000	1.1600	1.203200	-4.810%	20,114	-64.262%
2022-10-11	1.320400	1.346800	1.1488	1.264000	+0.317%	28,738	-65.981%
2022-10-10	1.439200	1.439200	1.2600	1.260000	-12.011%	22,491	-65.873%
2022-10-07	1.360400	1.440000	1.2876	1.432000	+5.294%	14,920	-69.972%
2022-10-06	1.326000	1.436400	1.3260	1.360000	+2.564%	11,055	-68.382%
2022-10-05	1.391200	1.459600	1.2800	1.326000	-5.286%	23,461	-67.572%
2022-10-04	1.393600	1.400400	1.3600	1.400000	+0.287%	14,119	-69.286%
2022-10-03	1.400000	1.400000	1.3248	1.396000	+2.587%	2,002	-69.198%
2022-09-30	1.365600	1.432000	1.3336	1.360800	+0.059%	1,841	-68.401%
2022-09-29	1.468800	1.468800	1.3244	1.360000	-2.857%	3,658	-68.382%
2022-09-28	1.324000	1.479200	1.3240	1.400000	-2.751%	4,557	-69.286%
2022-09-27	1.323600	1.479600	1.3236	1.439600	+3.957%	11,285	-70.131%
2022-09-26	1.355600	1.428400	1.3268	1.384800	-1.086%	5,503	-68.949%
2022-09-23	1.420000	1.440000	1.3636	1.400000	+0.719%	21,859	-69.286%
2022-09-22	1.400800	1.476000	1.3404	1.390000	-3.472%	11,944	-69.065%
2022-09-21	1.458000	1.557600	1.4000	1.440000	-1.343%	15,533	-70.139%
2022-09-20	1.400000	1.576000	1.4000	1.459600	+2.385%	22,042	-70.540%
2022-09-19	1.480000	1.516000	1.4024	1.425600	-5.439%	10,421	-69.837%
2022-09-16	1.552000	1.552000	1.4580	1.507600	-1.335%	9,650	-71.478%
2022-09-15	1.551200	1.564000	1.4966	1.528000	-0.805%	9,558	-71.859%
2022-09-14	1.522000	1.592000	1.4840	1.540400	-0.926%	11,524	-72.085%
2022-09-13	1.592000	1.592000	1.4960	1.554800	-1.094%	16,036	-72.344%
2022-09-12	1.540400	1.595600	1.5404	1.572000	-1.479%	17,147	-72.646%
2022-09-09	1.596800	1.600000	1.4880	1.595600	-0.200%	15,449	-73.051%
2022-09-08	1.580800	1.598800	1.5808	1.598800	-0.050%	2,531	-73.105%
2022-09-07	1.552400	1.621200	1.4824	1.599600	+2.512%	12,644	-73.118%
2022-09-06	1.600000	1.624000	1.5200	1.560400	-2.912%	33,416	-72.443%
2022-09-02	1.668000	1.698800	1.6000	1.607200	-6.536%	21,739	-73.245%
2022-09-01	1.705600	1.760000	1.5640	1.719600	-2.295%	86,867	-74.994%
2022-08-31	1.740000	1.814000	1.6000	1.760000	-6.839%	125,733	-75.568%
2022-08-30	2.038000	2.240000	1.6060	1.889200	+15.498%	1,463,164	-77.239%
2022-08-29	1.560000	1.758800	1.5600	1.635700	+1.672%	21,786	-73.712%
2022-08-26	1.720400	1.720400	1.6080	1.608800	-8.069%	14,252	-73.272%
2022-08-25	1.716800	1.759600	1.6944	1.750000	+1.792%	8,348	-75.429%
2022-08-24	1.680000	1.720000	1.6800	1.719200	+1.933%	8,499	-74.988%
2022-08-23	1.600000	1.720000	1.5600	1.686600	+5.413%	42,665	-74.505%
2022-08-22	1.605200	1.664000	1.6000	1.600000	-0.892%	18,912	-73.125%
2022-08-19	1.640000	1.720000	1.6000	1.614400	-3.928%	14,195	-73.365%
2022-08-18	1.695200	1.695200	1.6400	1.680400	+0.024%	8,215	-74.411%
2022-08-17	1.720000	1.758800	1.6600	1.680000	-0.261%	10,710	-74.405%
2022-08-16	1.773200	1.773200	1.6800	1.684400	-4.230%	6,427	-74.472%
2022-08-15	1.792000	1.792000	1.6408	1.758800	0.000%	4,221	-75.552%
2022-08-12	1.680000	1.759200	1.6800	1.758800	+2.019%	13,888	-75.552%
2022-08-11	1.729600	1.820000	1.7200	1.724000	+1.031%	6,555	-75.058%
2022-08-10	1.730400	1.759600	1.6420	1.706400	+1.571%	7,653	-74.801%
2022-08-09	1.896000	1.896000	1.6000	1.680000	-8.715%	57,148	-74.405%
2022-08-08	1.600000	2.000000	1.6000	1.840400	+13.325%	72,976	-76.636%
2022-08-05	1.616000	1.710200	1.6000	1.624000	-2.169%	15,490	-73.522%
2022-08-04	1.605600	1.960000	1.6056	1.660000	-2.330%	42,782	-74.096%
2022-08-03	1.520800	1.720000	1.5208	1.699600	+8.670%	25,444	-74.700%
2022-08-02	1.521600	1.598000	1.4988	1.564000	+0.799%	9,899	-72.506%
2022-08-01	1.599600	1.616000	1.4404	1.551600	-5.066%	20,840	-72.287%
2022-07-29	1.562800	1.639600	1.5628	1.634400	+0.393%	12,750	-73.691%
2022-07-28	1.542000	1.640000	1.4840	1.628000	+4.924%	24,145	-73.587%
2022-07-27	1.479200	1.577200	1.4792	1.551600	+10.734%	16,314	-72.287%
2022-07-26	1.556000	1.609600	1.4000	1.401200	-10.179%	36,325	-69.312%
2022-07-25	1.600000	1.686800	1.5200	1.560000	-4.878%	43,619	-72.436%
2022-07-22	1.642000	1.718800	1.6000	1.640000	-3.211%	26,228	-73.780%
2022-07-21	1.743200	1.760000	1.6480	1.694400	-3.618%	16,581	-74.622%
2022-07-20	1.577200	1.760000	1.5772	1.758000	+10.095%	86,846	-75.540%
2022-07-19	1.604400	1.619600	1.5624	1.596800	-3.458%	15,555	-73.071%
2022-07-18	1.679600	1.753600	1.6000	1.654000	+1.797%	142,087	-74.002%
2022-07-15	1.638000	1.705600	1.6100	1.624800	-2.450%	24,918	-73.535%
2022-07-14	1.680000	1.720000	1.6008	1.665600	-3.544%	40,712	-74.183%
2022-07-13	1.680400	1.739200	1.6400	1.726800	+2.444%	19,268	-75.098%
2022-07-12	1.823600	1.868000	1.6804	1.685600	-10.226%	54,883	-74.490%
2022-07-11	1.840000	1.926000	1.7160	1.877600	+10.188%	240,957	-77.098%
2022-07-08	1.488400	1.800000	1.4884	1.704000	+13.600%	453,423	-74.765%
2022-07-07	1.505600	1.520800	1.4400	1.500000	-3.649%	33,362	-71.333%
2022-07-06	1.510000	1.575200	1.4400	1.556800	+2.367%	20,631	-72.379%
2022-07-05	1.550000	1.600000	1.5100	1.520800	+0.609%	8,028	-71.725%
2022-07-01	1.520000	1.596000	1.5048	1.511600	-2.553%	5,258	-71.553%
2022-06-30	1.580400	1.600000	1.4828	1.551200	-0.615%	11,828	-72.280%
2022-06-29	1.600000	1.640000	1.5360	1.560800	-5.406%	13,204	-72.450%
2022-06-28	1.660000	1.734000	1.5280	1.650000	+0.341%	33,843	-73.939%
2022-06-27	1.760000	1.880800	1.5680	1.644400	-5.494%	7,744	-73.851%
2022-06-24	1.880000	1.880000	1.5792	1.740000	+6.072%	30,178	-75.287%
2022-06-23	1.540000	1.879600	1.4800	1.640400	+8.234%	225,262	-73.787%
2022-06-22	1.671200	1.750800	1.5036	1.515600	-5.558%	13,819	-71.628%
2022-06-21	1.600000	1.639600	1.4860	1.604800	+1.570%	18,127	-73.205%
2022-06-17	1.607600	1.640000	1.5204	1.580000	+0.637%	6,423	-72.785%
2022-06-16	1.440000	1.680000	1.4400	1.570000	+3.836%	9,127	-72.611%
2022-06-15	1.440000	1.638800	1.4400	1.512000	-2.953%	14,993	-71.561%
2022-06-14	1.560000	1.734000	1.5580	1.558000	-4.744%	13,578	-72.401%
2022-06-13	1.558000	1.676000	1.5580	1.635600	-3.150%	17,198	-73.710%
2022-06-10	1.879600	1.879600	1.6440	1.688800	-6.386%	13,773	-74.538%
2022-06-09	1.720000	1.980000	1.7200	1.804000	+4.061%	66,750	-76.164%
2022-06-08	1.712000	1.740000	1.6800	1.733600	+3.166%	4,909	-75.196%
2022-06-07	1.760000	1.760000	1.6340	1.680400	-3.867%	8,933	-74.411%
2022-06-06	1.680000	1.760000	1.6304	1.748000	-0.206%	19,601	-75.400%
2022-06-03	1.703200	1.760000	1.6804	1.751600	-0.046%	12,522	-75.451%
2022-06-02	1.640000	1.780000	1.6400	1.752400	+6.802%	14,083	-75.462%
2022-06-01	1.720000	1.784000	1.6408	1.640800	-6.197%	9,681	-73.793%
2022-05-31	1.564400	1.918000	1.5644	1.749200	+5.884%	12,256	-75.417%
2022-05-27	1.599200	1.675200	1.4960	1.652000	+3.327%	25,324	-73.971%
2022-05-26	1.488000	1.600000	1.4880	1.598800	+5.769%	68,396	-73.105%
2022-05-25	1.453200	1.520000	1.4008	1.511600	+1.287%	12,330	-71.553%
2022-05-24	1.516400	1.520000	1.4404	1.492400	-0.771%	10,200	-71.187%
2022-05-23	1.560000	1.560000	1.4584	1.504000	-5.528%	21,732	-71.410%
2022-05-20	1.632000	1.632000	1.4452	1.592000	+3.727%	14,714	-72.990%
2022-05-19	1.640000	1.680000	1.5316	1.534800	-6.415%	33,226	-71.983%
2022-05-18	1.596800	1.656000	1.4800	1.640000	+2.886%	16,038	-73.780%
2022-05-17	1.680000	1.680000	1.5280	1.594000	-1.605%	38,257	-73.024%
2022-05-16	1.553600	1.640000	1.5536	1.620000	+3.820%	45,195	-73.457%
2022-05-13	1.435600	1.638000	1.4004	1.560400	+5.432%	40,929	-72.443%
2022-05-12	1.460000	1.576000	1.3288	1.480000	-10.063%	63,788	-70.946%
2022-05-11	1.688800	1.800000	1.5600	1.645600	-8.149%	30,278	-73.870%
2022-05-10	1.800000	1.979600	1.6420	1.791600	-0.555%	25,390	-75.999%
2022-05-09	1.878800	1.998800	1.8000	1.801600	-5.971%	19,251	-76.132%
2022-05-06	1.914000	1.942000	1.8400	1.916000	-1.339%	19,109	-77.557%
2022-05-05	2.071200	2.071200	1.8404	1.942000	-4.823%	17,861	-77.858%
2022-05-04	1.920400	2.072000	1.9200	2.040400	+4.379%	20,341	-78.926%
2022-05-03	1.880000	2.000000	1.7388	1.954800	+5.460%	16,616	-78.003%
2022-05-02	2.028400	2.028400	1.8400	1.853600	-4.058%	27,463	-76.802%
2022-04-29	2.010800	2.160000	1.8440	1.932000	-6.739%	85,201	-77.743%
2022-04-28	2.160000	2.160000	2.0060	2.071600	-4.093%	25,249	-79.243%
2022-04-27	2.224000	2.280000	2.1600	2.160000	-1.854%	23,206	-80.093%
2022-04-26	2.512800	2.512800	2.1932	2.200800	-9.700%	27,277	-80.462%
2022-04-25	2.320000	2.597200	2.2440	2.437200	+1.550%	44,992	-82.357%
2022-04-22	2.360000	2.508000	2.2420	2.400000	+3.448%	23,751	-82.083%
2022-04-21	2.600000	2.600000	2.3200	2.320000	-4.965%	39,852	-81.466%
2022-04-20	2.573200	2.600000	2.4000	2.441200	-5.086%	105,098	-82.386%
2022-04-19	2.481200	2.600000	2.4808	2.572000	+0.093%	24,249	-83.281%
2022-04-18	2.732000	2.800000	2.4400	2.569600	-6.013%	28,736	-83.266%
2022-04-14	2.824000	2.965200	2.7284	2.734000	-2.357%	28,854	-84.272%
2022-04-13	2.798400	2.943200	2.7292	2.800000	-3.820%	37,625	-84.643%
2022-04-12	2.840000	2.991600	2.7408	2.911200	+1.083%	58,916	-85.229%
2022-04-11	3.120000	3.280000	2.8000	2.880000	-8.478%	122,793	-85.069%
2022-04-08	3.204000	3.596000	3.0808	3.146800	-4.119%	265,203	-86.335%
2022-04-07	3.400000	3.477700	3.1284	3.282000	-3.516%	189,026	-86.898%
2022-04-06	3.440000	3.600000	3.2400	3.401600	-4.439%	275,720	-87.359%
2022-04-05	3.880000	4.096000	3.4000	3.559600	-8.078%	593,531	-87.920%
2022-04-04	2.920000	5.000000	2.9200	3.872400	+21.422%	3,166,745	-88.896%
2022-04-01	2.898000	3.336000	2.7288	3.189200	+13.916%	379,442	-86.517%
2022-03-31	2.851600	3.039600	2.7208	2.799600	-2.084%	18,211	-84.641%
2022-03-30	2.800000	3.080000	2.8000	2.859200	-0.722%	70,100	-84.961%
2022-03-29	2.999600	3.040000	2.7200	2.880000	-2.637%	39,600	-85.069%
2022-03-28	3.020000	3.159600	2.7224	2.958000	-0.978%	81,236	-85.463%
2022-03-25	3.104000	3.240000	2.9280	2.987200	-7.802%	65,446	-85.605%
2022-03-24	3.000000	3.280000	2.8900	3.240000	+12.111%	386,694	-86.728%
2022-03-23	2.996000	2.996000	2.7240	2.890000	+0.347%	33,028	-85.121%
2022-03-22	2.672000	3.240000	2.5284	2.880000	+8.303%	100,971	-85.069%
2022-03-21	2.840000	2.840000	2.4824	2.659200	-7.667%	59,021	-83.830%
2022-03-18	2.640000	3.320000	2.5600	2.880000	+9.974%	195,057	-85.069%
2022-03-17	2.440000	2.798800	2.4364	2.618800	+3.119%	67,108	-83.580%
2022-03-16	2.480000	2.639200	2.3600	2.539600	+7.610%	23,745	-83.068%
2022-03-15	2.400000	2.715200	2.3200	2.360000	-3.279%	16,623	-81.780%
2022-03-14	2.560000	2.800000	2.4000	2.440000	-6.154%	34,956	-82.377%
2022-03-11	2.760000	2.780000	2.4800	2.600000	+6.557%	40,887	-83.462%
2022-03-10	2.332800	2.560000	2.2800	2.440000	+6.439%	46,801	-82.377%
2022-03-09	2.323600	2.480000	2.2788	2.292400	-2.799%	25,505	-81.242%
2022-03-08	2.224000	2.396000	2.1600	2.358400	+5.663%	43,172	-81.767%
2022-03-07	2.480000	2.625600	2.2000	2.232000	-12.154%	61,628	-80.735%
2022-03-04	2.600000	2.664000	2.4800	2.540800	-2.277%	13,324	-83.076%
2022-03-03	2.688800	2.741600	2.6000	2.600000	-7.355%	11,638	-83.462%

.dark-mode .d9xtt3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d9xtt3{ color: #333333; background-color: white; border: 2px solid #333333; }YVRLiquid Media Group Ltd. Common Sharesstock NASDAQ

YVR
Liquid Media Group Ltd. Common Shares
stock NASDAQ