Liquor Stores Inc (OP: LQSIF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.299	3.307	3.271	3.271	2,300	+0.03(+0.94%)
Nov 27, 2019	3.250	3.250	3.140	3.240	8,500	-0.01(-0.31%)
Nov 26, 2019	3.300	3.358	3.250	3.250	10,712	-0.01(-0.31%)
Nov 25, 2019	3.360	3.360	3.220	3.260	11,579	-0.14(-3.98%)
Nov 22, 2019	3.460	3.490	3.250	3.395	4,000	-0.08(-2.44%)
Nov 21, 2019	3.100	3.480	3.092	3.480	31,007	+0.42(+13.73%)
Nov 20, 2019	3.000	3.180	2.970	3.060	57,862	+0.13(+4.53%)
Nov 19, 2019	3.070	3.070	2.541	2.927	54,742	-0.13(-4.34%)
Nov 18, 2019	3.590	3.600	3.009	3.060	94,293	-0.54(-15.00%)
Nov 15, 2019	3.390	3.700	3.390	3.600	16,500	+0.25(+7.46%)
Nov 14, 2019	3.163	3.350	3.096	3.350	41,052	+0.13(+4.10%)
Nov 13, 2019	3.174	3.237	3.174	3.218	20,676	-0.04(-1.29%)
Nov 12, 2019	3.232	3.263	3.220	3.260	4,701	-0.04(-1.21%)
Nov 11, 2019	3.242	3.300	3.232	3.300	5,686	+0.04(+1.13%)
Nov 08, 2019	3.247	3.270	3.200	3.263	19,800	-0.01(-0.21%)
Nov 07, 2019	3.090	3.315	3.090	3.270	9,920	+0.03(+0.93%)
Nov 06, 2019	3.250	3.280	3.240	3.240	9,107	-0.01(-0.31%)
Nov 05, 2019	3.260	3.280	3.250	3.250	9,219	-0.10(-3.06%)
Nov 04, 2019	3.280	3.390	3.280	3.353	20,283	-0.04(-1.20%)
Nov 01, 2019	3.400	3.445	3.340	3.393	40,900	-0.01(-0.25%)
Oct 31, 2019	3.415	3.450	3.359	3.402	17,773	+0.00(+0.05%)
Oct 30, 2019	3.330	3.400	3.330	3.400	1,375	+0.00(+0.13%)
Oct 29, 2019	3.495	3.495	3.396	3.396	5,124	-0.07(-2.14%)
Oct 28, 2019	3.520	3.520	3.470	3.470	2,025	+0.03(+0.87%)
Oct 25, 2019	3.445	3.450	3.402	3.440	4,200	+0.02(+0.46%)
Oct 24, 2019	3.410	3.470	3.405	3.424	4,630	+0.02(+0.72%)
Oct 23, 2019	3.310	3.400	3.310	3.400	2,124	+0.05(+1.49%)
Oct 22, 2019	3.375	3.375	3.310	3.350	15,815	-0.05(-1.47%)
Oct 21, 2019	3.300	3.405	3.300	3.400	4,167	+0.02(+0.59%)
Oct 18, 2019	3.520	3.520	3.340	3.380	10,000	-0.11(-3.28%)
Oct 17, 2019	3.479	3.560	3.471	3.495	28,029	+0.09(+2.69%)
Oct 16, 2019	3.250	3.430	3.250	3.403	6,611	+0.04(+1.14%)
Oct 15, 2019	3.300	3.380	3.275	3.365	10,233	+0.08(+2.28%)
Oct 14, 2019	3.350	3.350	3.280	3.290	9,494	-0.05(-1.37%)
Oct 11, 2019	3.290	3.425	3.290	3.336	37,400	+0.04(+1.08%)
Oct 10, 2019	3.545	3.550	3.300	3.300	49,880	-0.26(-7.27%)
Oct 09, 2019	3.660	3.660	3.530	3.559	17,182	-0.04(-1.15%)
Oct 08, 2019	3.691	3.691	3.600	3.600	32,968	-0.17(-4.51%)
Oct 07, 2019	3.808	3.808	3.720	3.770	17,346	-0.02(-0.50%)
Oct 04, 2019	3.675	3.820	3.650	3.789	20,200	+0.02(+0.57%)
Oct 03, 2019	3.800	3.816	3.730	3.768	19,434	-0.01(-0.38%)
Oct 02, 2019	3.850	3.850	3.732	3.782	32,905	-0.03(-0.72%)
Oct 01, 2019	3.910	3.931	3.780	3.809	57,733	-0.11(-2.82%)
Sep 30, 2019	4.000	4.030	3.907	3.920	63,832	-0.04(-1.01%)
Sep 27, 2019	3.800	4.010	3.800	3.960	130,400	+0.15(+3.94%)
Sep 26, 2019	3.820	3.820	3.771	3.810	3,006	-0.07(-1.80%)
Sep 25, 2019	3.796	3.880	3.722	3.880	25,095	+0.06(+1.65%)
Sep 24, 2019	3.875	4.000	3.787	3.817	23,296	-0.12(-2.94%)
Sep 23, 2019	3.950	3.980	3.916	3.933	9,231	-0.07(-1.68%)
Sep 20, 2019	3.978	4.000	3.950	4.000	8,700	+0.00(+0.00%)
Sep 19, 2019	3.970	4.000	3.968	4.000	1,829	+0.00(+0.00%)
Sep 18, 2019	4.133	4.133	3.958	4.000	9,890	+0.01(+0.25%)
Sep 17, 2019	4.210	4.210	3.990	3.990	18,670	-0.34(-7.85%)
Sep 16, 2019	4.274	4.330	4.180	4.330	16,396	+0.00(+0.00%)
Sep 13, 2019	4.350	4.470	4.232	4.330	7,600	-0.04(-0.96%)
Sep 12, 2019	4.450	4.510	4.370	4.372	14,818	-0.11(-2.50%)
Sep 11, 2019	4.495	4.495	4.420	4.484	11,683	-0.00(-0.04%)
Sep 10, 2019	4.463	4.520	4.402	4.486	11,070	+0.03(+0.76%)
Sep 09, 2019	4.500	4.500	4.390	4.452	10,529	+0.09(+2.11%)
Sep 06, 2019	4.200	4.467	4.200	4.361	13,600	+0.19(+4.63%)
Sep 05, 2019	4.148	4.175	4.000	4.168	8,928	+0.03(+0.60%)
Sep 04, 2019	3.867	4.192	3.805	4.143	22,747	+0.39(+10.34%)

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.