Historical Data for Liquid Media Group Ltd. (YVR)

$ 1.54 r      0.02 (+1.32%) Volume: 882.29k 3:59 PM EDT 5-Jun-2020
After Hours:  $ 1.54 0.00 (0.00%) Volume: 5.67k 7:04 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 1.58 1.64 1.50 1.54 876.95k 0.02 1.32% 1.54 1.35m 2,059
06/04/20 1.64 1.65 1.48 1.52 3.61m -0.36 -19.15% 1.52 5.62m 10,298
06/03/20 1.62 2.24 1.62 1.88 2.19m 0.25 15.34% 1.88 4.28m 5,509
06/02/20 1.66 1.6645 1.60 1.63 65.66k -0.04 -2.40% 1.63 106.8k 314
06/01/20 1.54 1.725 1.51 1.67 146.76k 0.17 11.33% 1.67 240.2k 645
05/29/20 1.57 1.6139 1.50 1.50 76.47k -0.08 -5.06% 1.50 118.86k 253
05/28/20 1.50 1.65 1.46 1.58 184.52k 0.12 8.22% 1.58 287.96k 556
05/27/20 1.58 1.59 1.45 1.46 172.58k -0.13 -8.18% 1.46 258.88k 811
05/26/20 1.69 1.736 1.58 1.59 125.18k -0.11 -6.47% 1.59 204.66k 649
05/22/20 1.90 1.94 1.58 1.70 574.98k -0.29 -14.57% 1.70 988.52k 1,826
05/21/20 1.81 3.20 1.75 1.99 3.2m 0.1569 8.56% 1.99 8.32m 11,065
05/20/20 1.87 1.98 1.775 1.8331 80.29k -0.0269 -1.45% 1.8331 147.67k 238
05/19/20 1.92 1.969 1.81 1.86 36.03k -0.055 -2.87% 1.86 67.51k 200
05/18/20 1.94 1.99 1.90 1.915 31.1k -0.0028 -0.15% 1.915 60.05k 151
05/15/20 1.89 1.98 1.89 1.9178 19.79k 0.0378 2.01% 1.9178 38.06k 118
05/14/20 1.98 1.986 1.88 1.88 53.75k -0.125 -6.23% 1.88 103.84k 247
05/13/20 2.02 2.0343 1.95 2.005 61.33k -0.015 -0.74% 2.005 121.34k 228
05/12/20 2.13 2.22 1.98 2.02 36.29k -0.08 -3.81% 2.02 75.59k 173
05/11/20 2.24 2.24 2.0604 2.10 67.48k -0.14 -6.25% 2.10 144.46k 312
05/08/20 2.10 2.24 2.10 2.24 41.18k 0.10 4.67% 2.24 89.73k 218
05/07/20 2.15 2.20 2.03 2.14 37.49k 0.0231 1.09% 2.14 79.29k 175
05/06/20 2.19 2.19 2.08 2.1169 42.72k -0.0681 -3.12% 2.1169 89.9k 243
05/05/20 2.00 2.19 1.95 2.185 58.47k 0.185 9.25% 2.185 123.23k 342