Liquor Stores Inc (OP: LQSIF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.810	4.893	4.700	4.780	11,974	-0.05(-1.03%)
Jul 30, 2019	4.700	4.963	4.700	4.830	24,940	+0.14(+2.88%)
Jul 29, 2019	4.950	5.150	4.694	4.694	32,805	-0.17(-3.53%)
Jul 26, 2019	4.599	4.867	4.564	4.867	16,800	+0.28(+6.17%)
Jul 25, 2019	4.550	4.584	4.476	4.584	13,466	+0.02(+0.52%)
Jul 24, 2019	4.560	4.685	4.560	4.560	30,262	-0.02(-0.51%)
Jul 23, 2019	4.630	4.630	4.490	4.583	22,313	-0.07(-1.60%)
Jul 22, 2019	4.598	4.687	4.590	4.657	21,679	+0.07(+1.53%)
Jul 19, 2019	4.460	4.690	4.460	4.587	61,500	+0.13(+2.85%)
Jul 18, 2019	4.585	4.585	4.414	4.460	14,026	-0.14(-2.95%)
Jul 17, 2019	4.658	4.713	4.583	4.596	12,240	-0.03(-0.75%)
Jul 16, 2019	4.683	4.800	4.630	4.630	3,294	-0.06(-1.28%)
Jul 15, 2019	4.334	4.758	4.330	4.690	16,828	+0.37(+8.56%)
Jul 12, 2019	4.383	4.396	4.272	4.320	12,100	-0.06(-1.43%)
Jul 11, 2019	4.380	4.418	4.356	4.383	3,275	-0.03(-0.75%)
Jul 10, 2019	4.470	4.470	4.410	4.416	6,742	-0.04(-0.80%)
Jul 09, 2019	4.470	4.510	4.444	4.452	3,288	-0.05(-1.02%)
Jul 08, 2019	4.490	4.530	4.490	4.497	4,374	+0.00(+0.03%)
Jul 05, 2019	4.434	4.500	4.361	4.496	6,100	-0.05(-1.18%)
Jul 03, 2019	4.493	4.550	4.493	4.550	1,400	+0.01(+0.22%)
Jul 02, 2019	4.550	4.587	4.520	4.540	12,353	-0.06(-1.30%)
Jul 01, 2019	4.580	4.660	4.550	4.600	7,115	+0.05(+1.08%)
Jun 28, 2019	4.600	4.603	4.550	4.551	8,700	-0.05(-1.16%)
Jun 27, 2019	4.630	4.630	4.473	4.604	4,122	+0.13(+3.00%)
Jun 26, 2019	4.350	4.470	4.341	4.470	5,709	+0.27(+6.32%)
Jun 25, 2019	4.270	4.275	4.204	4.204	6,653	-0.10(-2.22%)
Jun 24, 2019	4.380	4.380	4.299	4.300	6,352	-0.06(-1.38%)
Jun 21, 2019	4.485	4.518	4.360	4.360	9,100	-0.18(-4.03%)
Jun 20, 2019	4.551	4.622	4.470	4.543	19,351	+0.06(+1.40%)
Jun 19, 2019	4.600	4.600	4.480	4.480	2,922	-0.12(-2.54%)
Jun 18, 2019	4.500	4.668	4.500	4.597	14,549	+0.17(+3.77%)
Jun 17, 2019	4.468	4.491	4.430	4.430	7,831	-0.04(-1.01%)
Jun 14, 2019	4.473	4.544	4.440	4.475	9,000	-0.04(-1.00%)
Jun 13, 2019	4.540	4.540	4.450	4.520	9,000	+0.03(+0.67%)
Jun 12, 2019	4.567	4.567	4.478	4.490	6,394	-0.13(-2.81%)
Jun 11, 2019	4.645	4.650	4.583	4.620	4,100	+0.01(+0.22%)
Jun 10, 2019	4.495	4.651	4.495	4.610	21,785	+0.05(+1.10%)
Jun 07, 2019	4.420	4.650	4.398	4.560	20,200	+0.18(+4.11%)
Jun 06, 2019	4.340	4.385	4.324	4.380	23,652	+0.06(+1.31%)
Jun 05, 2019	4.418	4.418	4.237	4.323	7,666	-0.05(-1.20%)
Jun 04, 2019	4.228	4.376	4.224	4.376	11,739	+0.16(+3.69%)
Jun 03, 2019	4.450	4.488	4.203	4.220	13,770	-0.15(-3.37%)
May 31, 2019	4.366	4.487	4.247	4.367	35,200	-0.06(-1.44%)
May 30, 2019	4.650	4.650	4.345	4.431	50,444	-0.20(-4.26%)
May 29, 2019	4.396	4.638	4.303	4.628	39,171	+0.25(+5.67%)
May 28, 2019	4.220	4.380	4.202	4.380	34,866	+0.46(+11.60%)
May 24, 2019	3.962	3.970	3.860	3.925	10,700	-0.01(-0.13%)
May 23, 2019	4.056	4.056	3.920	3.930	16,902	-0.19(-4.67%)
May 22, 2019	4.100	4.146	4.074	4.123	13,623	-0.05(-1.21%)
May 21, 2019	4.139	4.173	4.131	4.173	4,850	-0.08(-1.80%)
May 20, 2019	4.110	4.300	4.110	4.250	3,823	-0.00(-0.04%)
May 17, 2019	4.100	4.252	4.083	4.252	18,700	+0.14(+3.45%)
May 16, 2019	4.180	4.199	4.110	4.110	13,397	-0.01(-0.24%)
May 15, 2019	4.187	4.200	4.000	4.120	152,057	+0.00(+0.00%)
May 14, 2019	4.110	4.260	4.070	4.120	54,234	+0.17(+4.30%)
May 13, 2019	4.054	4.060	3.950	3.950	60,678	-0.18(-4.36%)
May 10, 2019	4.207	4.250	4.060	4.130	15,500	-0.04(-0.94%)
May 09, 2019	3.880	4.180	3.680	4.169	128,696	+0.25(+6.28%)
May 08, 2019	3.909	4.040	3.824	3.923	72,749	-0.02(-0.43%)
May 07, 2019	3.980	3.980	3.850	3.940	34,266	-0.04(-1.07%)
May 06, 2019	3.863	3.990	3.863	3.983	32,498	+0.03(+0.83%)
May 03, 2019	3.812	3.950	3.780	3.950	7,600	+0.14(+3.67%)
May 02, 2019	3.928	4.013	3.810	3.810	35,750	-0.14(-3.51%)

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.