OTC Markets OTCPK - Delayed Quote USD

LifeQuest World Corporation (LQWC)

0.0071

0.0000

(0.00%)

At close: May 27 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.0085	0.0098	0.0085	0.0098	0.0098	607
May 29, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 28, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 27, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	3,050
May 23, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	10,020
May 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
May 21, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	500
May 20, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 19, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	168
May 16, 2025	0.0081	0.0081	0.0081	0.0081	0.0081	1,000
May 15, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	274
May 14, 2025	0.0083	0.0083	0.0071	0.0083	0.0083	15,575
May 13, 2025	0.0077	0.0080	0.0072	0.0080	0.0080	40,800
May 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 9, 2025	0.0100	0.0100	0.0070	0.0070	0.0070	20,550
May 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	600
May 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	200
May 6, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	10,000
May 5, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	13,650
May 2, 2025	0.0063	0.0077	0.0063	0.0072	0.0072	17,579
May 1, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 30, 2025	0.0075	0.0082	0.0075	0.0082	0.0082	25,394
Apr 29, 2025	0.0070	0.0082	0.0070	0.0075	0.0075	61,106
Apr 28, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	5,351
Apr 25, 2025	0.0077	0.0077	0.0070	0.0070	0.0070	18,190
Apr 24, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	12,900
Apr 23, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	1,800
Apr 22, 2025	0.0085	0.0088	0.0085	0.0088	0.0088	750
Apr 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	750
Apr 17, 2025	0.0077	0.0077	0.0070	0.0073	0.0073	102,400
Apr 16, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 15, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	1,400
Apr 14, 2025	0.0084	0.0084	0.0083	0.0083	0.0083	5,295
Apr 11, 2025	0.0083	0.0083	0.0083	0.0083	0.0083	7,501
Apr 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 8, 2025	0.0077	0.0100	0.0077	0.0100	0.0100	3,500
Apr 7, 2025	0.0075	0.0139	0.0075	0.0100	0.0100	105,218
Apr 4, 2025	0.0082	0.0100	0.0075	0.0100	0.0100	100,700
Apr 3, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	21,001
Apr 2, 2025	0.0075	0.0081	0.0075	0.0081	0.0081	50,550
Apr 1, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	2,000
Mar 31, 2025	0.0135	0.0135	0.0085	0.0085	0.0085	2,363
Mar 28, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	600
Mar 27, 2025	0.0100	0.0100	0.0088	0.0088	0.0088	15,000
Mar 26, 2025	0.0070	0.0105	0.0070	0.0100	0.0100	125,584
Mar 25, 2025	0.0070	0.0071	0.0070	0.0070	0.0070	101,000
Mar 24, 2025	0.0070	0.0083	0.0070	0.0083	0.0083	10,100
Mar 21, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	-
Mar 20, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	5,675
Mar 19, 2025	0.0080	0.0082	0.0080	0.0082	0.0082	2,000
Mar 18, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	-
Mar 17, 2025	0.0072	0.0081	0.0072	0.0073	0.0073	3,500
Mar 14, 2025	0.0080	0.0086	0.0080	0.0086	0.0086	20,470
Mar 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	246
Mar 11, 2025	0.0070	0.0081	0.0070	0.0070	0.0070	15,893
Mar 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	75,534
Mar 7, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	6,000
Mar 6, 2025	0.0092	0.0092	0.0090	0.0090	0.0090	92,700
Mar 5, 2025	0.0100	0.0100	0.0095	0.0095	0.0095	1,329
Mar 4, 2025	0.0100	0.0100	0.0096	0.0096	0.0096	9,162
Mar 3, 2025	0.0104	0.0104	0.0102	0.0102	0.0102	6,000
Feb 28, 2025	0.0100	0.0112	0.0100	0.0112	0.0112	6,000
Feb 27, 2025	0.0100	0.0102	0.0100	0.0102	0.0102	5,878
Feb 26, 2025	0.0116	0.0116	0.0116	0.0116	0.0116	2,500
Feb 25, 2025	0.0100	0.0120	0.0100	0.0120	0.0120	4,101
Feb 24, 2025	0.0098	0.0099	0.0098	0.0099	0.0099	8,000
Feb 21, 2025	0.0115	0.0139	0.0094	0.0095	0.0095	39,597
Feb 20, 2025	0.0120	0.0125	0.0113	0.0115	0.0115	20,769
Feb 19, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,800
Feb 18, 2025	0.0090	0.0139	0.0090	0.0110	0.0110	299,221
Feb 14, 2025	0.0090	0.0093	0.0090	0.0093	0.0093	202,101
Feb 13, 2025	0.0093	0.0093	0.0090	0.0090	0.0090	8,818
Feb 12, 2025	0.0089	0.0089	0.0080	0.0080	0.0080	234,008
Feb 11, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	2,200
Feb 10, 2025	0.0099	0.0099	0.0087	0.0090	0.0090	4,071
Feb 7, 2025	0.0099	0.0099	0.0092	0.0092	0.0092	11,000
Feb 6, 2025	0.0094	0.0095	0.0094	0.0094	0.0094	64,401
Feb 5, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Feb 4, 2025	0.0086	0.0090	0.0077	0.0079	0.0079	5,740
Feb 3, 2025	0.0100	0.0100	0.0076	0.0076	0.0076	976
Jan 31, 2025	0.0076	0.0076	0.0076	0.0076	0.0076	100
Jan 30, 2025	0.0086	0.0086	0.0076	0.0076	0.0076	5,270
Jan 29, 2025	0.0082	0.0100	0.0076	0.0076	0.0076	2,355
Jan 28, 2025	0.0079	0.0079	0.0076	0.0076	0.0076	63,100
Jan 27, 2025	0.0079	0.0087	0.0079	0.0079	0.0079	55,500
Jan 24, 2025	0.0090	0.0092	0.0080	0.0090	0.0090	65,697
Jan 23, 2025	0.0088	0.0093	0.0080	0.0080	0.0080	52,100
Jan 22, 2025	0.0077	0.0086	0.0077	0.0086	0.0086	50,300
Jan 21, 2025	0.0095	0.0095	0.0062	0.0075	0.0075	77,405
Jan 17, 2025	0.0098	0.0098	0.0095	0.0095	0.0095	1,291
Jan 16, 2025	0.0095	0.0100	0.0095	0.0100	0.0100	9,100
Jan 15, 2025	0.0095	0.0100	0.0095	0.0096	0.0096	67,005
Jan 14, 2025	0.0077	0.0094	0.0077	0.0094	0.0094	39,918
Jan 13, 2025	0.0100	0.0100	0.0072	0.0072	0.0072	41,925
Jan 10, 2025	0.0077	0.0078	0.0077	0.0078	0.0078	20,409
Jan 8, 2025	0.0099	0.0100	0.0099	0.0100	0.0100	50,000
Jan 7, 2025	0.0056	0.0100	0.0056	0.0100	0.0100	4,100
Jan 6, 2025	0.0077	0.0088	0.0077	0.0088	0.0088	25,535
Jan 3, 2025	0.0075	0.0075	0.0070	0.0070	0.0070	28,375
Jan 2, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	3,715
Dec 31, 2024	0.0060	0.0075	0.0056	0.0056	0.0056	56,200
Dec 30, 2024	0.0074	0.0084	0.0056	0.0075	0.0075	42,150
Dec 27, 2024	0.0082	0.0089	0.0074	0.0074	0.0074	97,400
Dec 26, 2024	0.0055	0.0070	0.0055	0.0070	0.0070	104,216
Dec 24, 2024	0.0058	0.0064	0.0058	0.0064	0.0064	11,000
Dec 23, 2024	0.0058	0.0061	0.0058	0.0061	0.0061	10,173
Dec 20, 2024	0.0076	0.0080	0.0058	0.0058	0.0058	32,722
Dec 19, 2024	0.0089	0.0089	0.0063	0.0070	0.0070	72,101
Dec 18, 2024	0.0057	0.0070	0.0057	0.0070	0.0070	124,549
Dec 17, 2024	0.0061	0.0063	0.0057	0.0057	0.0057	132,426
Dec 16, 2024	0.0055	0.0065	0.0055	0.0065	0.0065	49,005
Dec 13, 2024	0.0063	0.0063	0.0062	0.0062	0.0062	2,080
Dec 12, 2024	0.0067	0.0067	0.0066	0.0066	0.0066	18,002
Dec 11, 2024	0.0062	0.0070	0.0062	0.0070	0.0070	22,185
Dec 10, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	500
Dec 9, 2024	0.0062	0.0070	0.0062	0.0062	0.0062	87,855
Dec 6, 2024	0.0068	0.0072	0.0068	0.0072	0.0072	14,334
Dec 5, 2024	0.0068	0.0074	0.0068	0.0068	0.0068	6,500
Dec 4, 2024	0.0068	0.0079	0.0068	0.0079	0.0079	913
Dec 3, 2024	0.0068	0.0086	0.0068	0.0068	0.0068	17,730
Dec 2, 2024	0.0063	0.0092	0.0063	0.0092	0.0092	17,000
Nov 29, 2024	0.0092	0.0092	0.0064	0.0064	0.0064	40,844
Nov 27, 2024	0.0076	0.0092	0.0076	0.0091	0.0091	93,130
Nov 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	200
Nov 25, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	280
Nov 22, 2024	0.0073	0.0073	0.0069	0.0069	0.0069	1,600
Nov 21, 2024	0.0062	0.0085	0.0062	0.0085	0.0085	20,900
Nov 20, 2024	0.0087	0.0087	0.0062	0.0065	0.0065	2,700
Nov 19, 2024	0.0063	0.0074	0.0063	0.0074	0.0074	7,500
Nov 18, 2024	0.0065	0.0065	0.0063	0.0063	0.0063	2,234
Nov 15, 2024	0.0072	0.0090	0.0063	0.0063	0.0063	11,863
Nov 14, 2024	0.0092	0.0092	0.0060	0.0062	0.0062	24,000
Nov 13, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	500
Nov 12, 2024	0.0076	0.0088	0.0067	0.0080	0.0080	40,582
Nov 11, 2024	0.0070	0.0096	0.0060	0.0060	0.0060	516,320
Nov 8, 2024	0.0080	0.0125	0.0058	0.0119	0.0119	89,892
Nov 7, 2024	0.0115	0.0121	0.0111	0.0111	0.0111	15,859
Nov 6, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	4,500
Nov 5, 2024	0.0111	0.0199	0.0111	0.0130	0.0130	59,099
Nov 4, 2024	0.0168	0.0168	0.0111	0.0111	0.0111	77,295
Nov 1, 2024	0.0120	0.0180	0.0111	0.0163	0.0163	5,910
Oct 31, 2024	0.0197	0.0197	0.0106	0.0106	0.0106	66,000
Oct 30, 2024	0.0091	0.0199	0.0091	0.0199	0.0199	3,676
Oct 29, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	110
Oct 28, 2024	0.0080	0.0128	0.0080	0.0090	0.0090	5,855
Oct 25, 2024	0.0066	0.0077	0.0066	0.0077	0.0077	11,100
Oct 24, 2024	0.0060	0.0060	0.0055	0.0058	0.0058	22,200
Oct 23, 2024	0.0080	0.0110	0.0056	0.0056	0.0056	226,745
Oct 22, 2024	0.0120	0.0120	0.0071	0.0071	0.0071	11,390
Oct 21, 2024	0.0075	0.0120	0.0062	0.0120	0.0120	59,000
Oct 18, 2024	0.0070	0.0100	0.0070	0.0083	0.0083	43,000
Oct 17, 2024	0.0090	0.0100	0.0079	0.0079	0.0079	53,000
Oct 16, 2024	0.0089	0.0111	0.0089	0.0089	0.0089	96,500
Oct 15, 2024	0.0135	0.0135	0.0094	0.0094	0.0094	2,381
Oct 14, 2024	0.0119	0.0199	0.0086	0.0086	0.0086	55,879
Oct 11, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	452
Oct 10, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Oct 9, 2024	0.0076	0.0139	0.0076	0.0084	0.0084	10,427
Oct 8, 2024	0.0080	0.0200	0.0074	0.0076	0.0076	38,150
Oct 7, 2024	0.0148	0.0148	0.0103	0.0103	0.0103	19,147
Oct 4, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 3, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 2, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 1, 2024	0.0051	0.0092	0.0051	0.0092	0.0092	12,101
Sep 30, 2024	0.0103	0.0151	0.0049	0.0052	0.0052	215,437
Sep 27, 2024	0.0111	0.0152	0.0111	0.0152	0.0152	1,200
Sep 26, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Sep 25, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Sep 24, 2024	0.0111	0.0138	0.0111	0.0116	0.0116	10,563
Sep 23, 2024	0.0111	0.0155	0.0111	0.0155	0.0155	4,175
Sep 20, 2024	0.0111	0.0155	0.0111	0.0155	0.0155	1,301
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Sep 18, 2024	0.0122	0.0198	0.0110	0.0198	0.0198	98,902
Sep 17, 2024	0.0130	0.0130	0.0111	0.0111	0.0111	12,000
Sep 16, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Sep 13, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Sep 12, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	2,600
Sep 11, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	4,000
Sep 10, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	180,636
Sep 9, 2024	0.0120	0.0120	0.0101	0.0101	0.0101	100,487
Sep 6, 2024	0.0135	0.0135	0.0120	0.0120	0.0120	6,700
Sep 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Sep 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	606
Sep 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,500
Aug 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,300
Aug 28, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	5,061
Aug 27, 2024	0.0200	0.0200	0.0120	0.0140	0.0140	140,600
Aug 26, 2024	0.0200	0.0200	0.0176	0.0200	0.0200	2,458
Aug 23, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	2,600
Aug 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 20, 2024	0.0155	0.0155	0.0110	0.0110	0.0110	3,376
Aug 19, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	1,190
Aug 16, 2024	0.0195	0.0195	0.0138	0.0138	0.0138	47,264
Aug 15, 2024	0.0119	0.0155	0.0116	0.0155	0.0155	60,061
Aug 14, 2024	0.0120	0.0122	0.0115	0.0115	0.0115	129,364
Aug 13, 2024	0.0110	0.0127	0.0071	0.0071	0.0071	166,362
Aug 12, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	26,650
Aug 9, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	13,560
Aug 8, 2024	0.0127	0.0127	0.0109	0.0109	0.0109	9,100
Aug 7, 2024	0.0103	0.0110	0.0103	0.0110	0.0110	51,420
Aug 6, 2024	0.0110	0.0127	0.0110	0.0127	0.0127	79,072
Aug 5, 2024	0.0123	0.0128	0.0103	0.0128	0.0128	14,892
Aug 2, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	5,000
Aug 1, 2024	0.0128	0.0128	0.0103	0.0128	0.0128	14,250
Jul 31, 2024	0.0128	0.0154	0.0128	0.0154	0.0154	6,250
Jul 30, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jul 29, 2024	0.0100	0.0118	0.0100	0.0118	0.0118	257,150
Jul 26, 2024	0.0114	0.0114	0.0100	0.0100	0.0100	1,249
Jul 25, 2024	0.0114	0.0114	0.0100	0.0100	0.0100	36,938
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jul 23, 2024	0.0130	0.0130	0.0110	0.0115	0.0115	85,750
Jul 22, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	1,200
Jul 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 18, 2024	0.0130	0.0132	0.0130	0.0130	0.0130	29,000
Jul 17, 2024	0.0154	0.0154	0.0130	0.0130	0.0130	10,833
Jul 16, 2024	0.0130	0.0154	0.0130	0.0154	0.0154	3,220
Jul 15, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	100
Jul 12, 2024	0.0154	0.0154	0.0130	0.0130	0.0130	1,100
Jul 11, 2024	0.0179	0.0179	0.0130	0.0130	0.0130	39,206
Jul 10, 2024	0.0130	0.0154	0.0130	0.0154	0.0154	1,350
Jul 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,015
Jul 8, 2024	0.0179	0.0179	0.0122	0.0122	0.0122	10,720
Jul 5, 2024	0.0139	0.0179	0.0139	0.0179	0.0179	2,180
Jul 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 2, 2024	0.0110	0.0136	0.0110	0.0130	0.0130	31,400
Jul 1, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Jun 28, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Jun 27, 2024	0.0156	0.0156	0.0127	0.0127	0.0127	3,098
Jun 26, 2024	0.0150	0.0165	0.0120	0.0120	0.0120	13,106
Jun 25, 2024	0.0150	0.0175	0.0150	0.0175	0.0175	11,005
Jun 24, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jun 21, 2024	0.0175	0.0175	0.0165	0.0165	0.0165	400
Jun 20, 2024	0.0200	0.0200	0.0182	0.0182	0.0182	62,018
Jun 18, 2024	0.0100	0.0190	0.0100	0.0150	0.0150	244,110
Jun 17, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	6,200
Jun 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	14,500
Jun 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	151
Jun 12, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	10,000
Jun 11, 2024	0.0146	0.0146	0.0143	0.0143	0.0143	1,000
Jun 10, 2024	0.0160	0.0166	0.0143	0.0166	0.0166	4,200
Jun 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	556
Jun 6, 2024	0.0143	0.0171	0.0143	0.0171	0.0171	15,800
Jun 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Jun 4, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	400
Jun 3, 2024	0.0166	0.0166	0.0143	0.0143	0.0143	1,000
May 31, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	550

AMD.TA Amiad Water Systems Ltd.

805.00

+0.05%

606.MU Aker Carbon Capture AS

0.2482

-1.43%

DCTIF Regenera Insights Inc.

0.0400

0.00%

9D5.F Aduro Clean Technologies Inc.

7.05

-2.76%

0586.HK CONCH VENTURE

8.750

+4.42%

VOW.OL Vow ASA

2.0800

+7.22%

ARQ Arq, Inc.

4.9400

-2.95%

VLTO Veralto Corporation

101.03

-0.21%

ACT.CN Aduro Clean Technologies Inc.

11.36

+0.53%

1535.TW China Ecotek Corporation

56.80

+0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LifeQuest World Corporation (LQWC)

Related Tickers