Liquor Stores Inc (OP: LQSIF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	3.740	3.760	3.740	3.755	3,064	-0.03(-0.82%)
Aug 30, 2019	3.825	3.853	3.740	3.786	16,200	-0.03(-0.81%)
Aug 29, 2019	3.817	3.870	3.670	3.817	10,376	+0.03(+0.71%)
Aug 28, 2019	3.800	3.817	3.731	3.790	13,525	-0.04(-0.95%)
Aug 27, 2019	3.816	3.868	3.815	3.826	2,515	-0.12(-3.08%)
Aug 26, 2019	3.790	4.001	3.790	3.948	7,716	+0.05(+1.23%)
Aug 23, 2019	3.900	3.926	3.720	3.900	78,100	-0.07(-1.87%)
Aug 22, 2019	4.092	4.129	3.974	3.974	10,704	-0.12(-2.82%)
Aug 21, 2019	4.150	4.180	4.081	4.090	18,620	+0.00(+0.00%)
Aug 20, 2019	4.310	4.310	3.989	4.090	35,578	-0.13(-3.20%)
Aug 19, 2019	4.270	4.275	4.200	4.225	13,311	-0.04(-1.05%)
Aug 16, 2019	4.270	4.350	4.259	4.270	32,600	+0.05(+1.30%)
Aug 15, 2019	4.400	4.496	4.097	4.215	35,446	-0.19(-4.29%)
Aug 14, 2019	4.710	4.710	4.400	4.404	74,141	-0.30(-6.44%)
Aug 13, 2019	4.810	4.810	4.550	4.708	34,390	-0.04(-0.81%)
Aug 12, 2019	4.870	4.870	4.744	4.746	16,719	-0.13(-2.75%)
Aug 09, 2019	4.780	5.130	4.735	4.880	78,500	+0.13(+2.74%)
Aug 08, 2019	4.559	4.750	4.545	4.750	40,260	+0.23(+4.99%)
Aug 07, 2019	4.648	4.648	4.447	4.524	19,210	-0.15(-3.18%)
Aug 06, 2019	4.590	4.690	4.494	4.673	50,483	-0.25(-5.03%)
Aug 05, 2019	4.505	5.020	4.505	4.920	12,706	+0.24(+5.14%)
Aug 02, 2019	4.698	4.700	4.563	4.679	15,000	+0.04(+0.82%)
Aug 01, 2019	4.720	4.720	4.480	4.642	20,675	-0.14(-2.90%)
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%)

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.