Liquid Media Group Ltd. Common Sharesのデータ

Liquid Media Group Ltd. Common Sharesの基本情報

名前 Liquid Media Group Ltd. Common Shares
ティッカー YVR
国 Canada
上場年 nan
セクター Technology

Liquid Media Group Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.37 2.15 2.24 2.26 583700.0 2.26
2021-02-12 2.34 2.2 2.3 2.23 167400.0 2.23
2021-02-11 2.51 2.25 2.36 2.28 907100.0 2.28
2021-02-10 2.39 2.1 2.39 2.25 496800.0 2.25
2021-02-09 2.44 2.18 2.19 2.36 1981200.0 2.36
2021-02-08 2.23 2.05 2.13 2.17 451200.0 2.17
2021-02-05 2.26 2.11 2.2 2.2 217900.0 2.2
2021-02-04 2.42 1.99 1.99 2.22 1908000.0 2.22
2021-02-03 2.05 1.93 1.96 2.01 183100.0 2.01
2021-02-02 2.02 1.94 2.0 1.97 99400.0 1.97
2021-02-01 2.09 1.82 1.94 2.03 466600.0 2.03
2021-01-29 2.14 1.87 2.01 1.87 527700.0 1.87
2021-01-28 2.38 1.8 1.88 2.01 1284800.0 2.01
2021-01-27 2.15 1.9 2.11 1.97 1520200.0 1.97
2021-01-26 2.33 2.11 2.32 2.19 1645100.0 2.19
2021-01-25 2.39 2.12 2.29 2.33 2083400.0 2.33
2021-01-22 2.34 1.77 1.8 2.28 3476200.0 2.28
2021-01-21 1.85 1.75 1.79 1.84 118600.0 1.84
2021-01-20 1.81 1.75 1.78 1.79 31200.0 1.79
2021-01-19 1.81 1.7 1.7 1.78 61900.0 1.78
2021-01-15 1.75 1.7 1.7 1.72 40800.0 1.72
2021-01-14 1.77 1.66 1.75 1.7 65400.0 1.7
2021-01-13 1.81 1.71 1.8 1.75 54700.0 1.75
2021-01-12 1.83 1.75 1.76 1.78 99300.0 1.78
2021-01-11 1.82 1.73 1.74 1.75 147500.0 1.75
2021-01-08 1.83 1.63 1.63 1.79 246400.0 1.79
2021-01-07 1.67 1.58 1.58 1.66 97300.0 1.66
2021-01-06 1.78 1.6 1.6 1.61 343300.0 1.61
2021-01-05 1.6 1.52 1.52 1.6 71300.0 1.6
2021-01-04 1.59 1.52 1.57 1.53 95800.0 1.53
2020-12-31 1.61 1.56 1.6 1.56 59700.0 1.56
2020-12-30 1.67 1.58 1.67 1.6 87400.0 1.6
2020-12-29 1.68 1.55 1.59 1.63 366800.0 1.63
2020-12-28 1.6 1.55 1.6 1.58 109000.0 1.58
2020-12-24 1.61 1.53 1.54 1.55 120400.0 1.55
2020-12-23 1.54 1.48 1.48 1.52 97600.0 1.52
2020-12-22 1.53 1.48 1.52 1.48 35500.0 1.48
2020-12-21 1.56 1.47 1.55 1.53 103100.0 1.53
2020-12-18 1.57 1.51 1.51 1.57 35400.0 1.57
2020-12-17 1.57 1.51 1.54 1.54 30400.0 1.54
2020-12-16 1.61 1.51 1.59 1.54 54700.0 1.54
2020-12-15 1.61 1.59 1.59 1.6 57300.0 1.6
2020-12-14 1.6 1.55 1.57 1.59 52200.0 1.59
2020-12-11 1.62 1.55 1.59 1.59 29900.0 1.59
2020-12-10 1.64 1.55 1.62 1.59 78100.0 1.59
2020-12-09 1.68 1.62 1.65 1.65 42800.0 1.65
2020-12-08 1.69 1.62 1.63 1.65 45600.0 1.65
2020-12-07 1.69 1.62 1.68 1.64 87700.0 1.64
2020-12-04 1.71 1.68 1.7 1.69 30000.0 1.69
2020-12-03 1.74 1.69 1.72 1.69 32200.0 1.69
2020-12-02 1.73 1.67 1.7 1.73 128100.0 1.73
2020-12-01 1.78 1.7 1.75 1.7 71900.0 1.7
2020-11-30 1.77 1.7 1.7 1.74 41400.0 1.74
2020-11-27 1.75 1.69 1.7 1.74 138000.0 1.74
2020-11-25 1.74 1.68 1.68 1.69 45500.0 1.69
2020-11-24 1.8 1.68 1.76 1.68 130900.0 1.68
2020-11-23 1.78 1.7 1.77 1.78 62300.0 1.78
2020-11-20 1.8 1.72 1.78 1.77 121100.0 1.77
2020-11-19 1.84 1.76 1.77 1.8 96300.0 1.8
2020-11-18 1.82 1.78 1.78 1.82 105700.0 1.82
2020-11-17 1.87 1.78 1.84 1.82 206200.0 1.82
2020-11-16 1.89 1.77 1.88 1.84 275100.0 1.84
2020-11-13 1.88 1.84 1.85 1.88 250400.0 1.88
2020-11-12 2.02 1.6 2.01 1.85 1147500.0 1.85
2020-11-11 2.05 1.92 1.99 2.01 334700.0 2.01
2020-11-10 1.99 1.88 1.9 1.96 253200.0 1.96
2020-11-09 2.04 1.83 2.01 1.93 473900.0 1.93
2020-11-06 1.93 1.64 1.65 1.92 1018400.0 1.92
2020-11-05 1.68 1.4 1.4 1.62 563700.0 1.62
2020-11-04 1.45 1.35 1.35 1.44 180600.0 1.44
2020-11-03 1.39 1.33 1.37 1.37 85100.0 1.37
2020-11-02 1.39 1.31 1.34 1.38 127800.0 1.38
2020-10-30 1.45 1.34 1.4 1.38 151300.0 1.38
2020-10-29 1.46 1.34 1.38 1.45 355500.0 1.45
2020-10-28 1.47 1.37 1.47 1.41 370300.0 1.41
2020-10-27 1.68 1.43 1.68 1.47 1115700.0 1.47
2020-10-26 2.2 1.66 2.09 1.85 19521100.0 1.85
2020-10-23 1.7 1.65 1.68 1.67 72700.0 1.67
2020-10-22 1.69 1.62 1.64 1.68 72300.0 1.68
2020-10-21 1.79 1.61 1.7 1.64 150000.0 1.64
2020-10-20 1.77 1.62 1.69 1.7 382800.0 1.7
2020-10-19 1.65 1.5 1.58 1.64 174800.0 1.64
2020-10-16 1.63 1.47 1.47 1.55 122200.0 1.55
2020-10-15 1.52 1.41 1.42 1.5 66700.0 1.5
2020-10-14 1.53 1.38 1.4 1.46 177900.0 1.46
2020-10-13 1.47 1.4 1.41 1.42 45200.0 1.42
2020-10-12 1.47 1.39 1.4 1.41 35900.0 1.41
2020-10-09 1.44 1.35 1.44 1.42 70200.0 1.42
2020-10-08 1.48 1.37 1.4 1.48 122500.0 1.48
2020-10-07 1.41 1.38 1.39 1.4 30200.0 1.4
2020-10-06 1.41 1.36 1.36 1.38 94900.0 1.38
2020-10-05 1.41 1.36 1.36 1.4 46700.0 1.4
2020-10-02 1.42 1.37 1.4 1.41 42700.0 1.41
2020-10-01 1.45 1.36 1.4 1.43 69100.0 1.43
2020-09-30 1.44 1.38 1.39 1.4 99000.0 1.4
2020-09-29 1.45 1.38 1.43 1.42 92400.0 1.42
2020-09-28 1.46 1.39 1.42 1.46 77600.0 1.46
2020-09-25 1.55 1.36 1.41 1.5 286200.0 1.5
2020-09-24 1.39 1.35 1.37 1.39 44400.0 1.39
2020-09-23 1.42 1.35 1.4 1.37 67800.0 1.37
2020-09-22 1.44 1.36 1.4 1.39 78300.0 1.39
2020-09-21 1.5 1.39 1.48 1.42 29000.0 1.42
2020-09-18 1.5 1.44 1.46 1.5 24700.0 1.5
2020-09-17 1.5 1.41 1.45 1.49 47600.0 1.49
2020-09-16 1.46 1.39 1.39 1.46 60200.0 1.46
2020-09-15 1.45 1.36 1.45 1.4 62500.0 1.4
2020-09-14 1.46 1.39 1.43 1.46 37800.0 1.46
2020-09-11 1.42 1.36 1.39 1.38 42000.0 1.38
2020-09-10 1.45 1.39 1.4 1.4 22200.0 1.4
2020-09-09 1.5 1.4 1.45 1.41 26400.0 1.41
2020-09-08 1.49 1.42 1.49 1.47 18400.0 1.47
2020-09-04 1.53 1.36 1.45 1.49 128900.0 1.49
2020-09-03 1.48 1.45 1.45 1.47 85800.0 1.47
2020-09-02 1.55 1.45 1.54 1.47 127200.0 1.47
2020-09-01 1.6 1.5 1.6 1.57 133900.0 1.57
2020-08-31 1.68 1.54 1.65 1.57 125700.0 1.57
2020-08-28 1.7 1.65 1.69 1.68 29500.0 1.68
2020-08-27 1.7 1.62 1.7 1.7 148000.0 1.7
2020-08-26 1.66 1.58 1.61 1.65 37800.0 1.65
2020-08-25 1.65 1.55 1.58 1.64 104000.0 1.64
2020-08-24 1.71 1.56 1.71 1.6 142500.0 1.6
2020-08-21 1.75 1.67 1.75 1.71 168000.0 1.71
2020-08-20 1.75 1.68 1.7 1.75 95200.0 1.75
2020-08-19 1.76 1.68 1.75 1.7 124200.0 1.7
2020-08-18 1.85 1.69 1.75 1.75 371800.0 1.75
2020-08-17 1.76 1.64 1.72 1.74 222900.0 1.74
2020-08-14 1.72 1.62 1.7 1.65 152800.0 1.65
2020-08-13 1.73 1.68 1.7 1.68 78800.0 1.68
2020-08-12 1.76 1.65 1.76 1.72 170100.0 1.72
2020-08-11 1.84 1.74 1.82 1.79 169300.0 1.79
2020-08-10 1.87 1.82 1.85 1.85 205400.0 1.85
2020-08-07 1.91 1.82 1.87 1.88 450700.0 1.88
2020-08-06 1.94 1.84 1.85 1.84 470300.0 1.84
2020-08-05 1.89 1.84 1.88 1.85 334800.0 1.85
2020-08-04 1.95 1.84 1.95 1.88 272300.0 1.88
2020-08-03 1.97 1.91 1.96 1.97 381500.0 1.97
2020-07-31 2.09 1.91 2.06 1.96 792300.0 1.96
2020-07-30 2.17 1.9 1.9 2.08 2304900.0 2.08
2020-07-29 1.98 1.84 1.84 1.95 585200.0 1.95
2020-07-28 1.89 1.84 1.84 1.87 345200.0 1.87
2020-07-27 1.89 1.76 1.87 1.84 777700.0 1.84
2020-07-24 2.05 1.73 1.84 1.95 3338700.0 1.95
2020-07-23 2.78 1.73 2.19 1.85 65801700.0 1.85
2020-07-22 1.7 1.53 1.59 1.6 1442900.0 1.6
2020-07-21 1.62 1.51 1.6 1.54 405400.0 1.54
2020-07-20 1.67 1.57 1.59 1.63 418700.0 1.63
2020-07-17 1.66 1.51 1.54 1.62 1043400.0 1.62
2020-07-16 1.7 1.48 1.5 1.66 1111100.0 1.66
2020-07-15 1.56 1.47 1.52 1.52 349000.0 1.52
2020-07-14 1.54 1.45 1.52 1.5 482600.0 1.5
2020-07-13 1.55 1.47 1.51 1.52 859900.0 1.52
2020-07-10 1.56 1.48 1.52 1.51 446500.0 1.51
2020-07-09 1.58 1.47 1.52 1.53 751900.0 1.53
2020-07-08 1.58 1.45 1.45 1.5 1137600.0 1.5
2020-07-07 1.55 1.43 1.55 1.45 687500.0 1.45
2020-07-06 1.55 1.41 1.54 1.55 913000.0 1.55
2020-07-02 1.64 1.34 1.37 1.49 2521400.0 1.49
2020-07-01 1.45 1.27 1.37 1.39 919700.0 1.39
2020-06-30 1.42 1.35 1.37 1.37 363300.0 1.37
2020-06-29 1.44 1.34 1.44 1.4 396200.0 1.4
2020-06-26 1.45 1.36 1.44 1.43 499000.0 1.43
2020-06-25 1.45 1.35 1.4 1.44 427900.0 1.44
2020-06-24 1.43 1.36 1.4 1.4 360400.0 1.4
2020-06-23 1.46 1.4 1.45 1.41 599400.0 1.41
2020-06-22 1.54 1.45 1.54 1.45 659100.0 1.45
2020-06-19 1.58 1.45 1.51 1.54 800900.0 1.54
2020-06-18 1.6 1.46 1.55 1.49 825600.0 1.49
2020-06-17 1.78 1.58 1.61 1.62 2106100.0 1.62
2020-06-16 1.63 1.5 1.54 1.54 1030200.0 1.54
2020-06-15 1.6 1.42 1.46 1.51 891100.0 1.51
2020-06-12 1.65 1.38 1.46 1.51 1763600.0 1.51
2020-06-11 1.58 1.36 1.53 1.38 736300.0 1.38
2020-06-10 1.72 1.52 1.67 1.62 790500.0 1.62
2020-06-09 1.74 1.54 1.65 1.62 1834600.0 1.62
2020-06-08 1.66 1.48 1.55 1.62 1729300.0 1.62
2020-06-05 1.64 1.5 1.58 1.54 882300.0 1.54
2020-06-04 1.65 1.48 1.64 1.52 3614300.0 1.52
2020-06-03 2.24 1.62 1.62 1.88 2190800.0 1.88
2020-06-02 1.66 1.6 1.66 1.63 65700.0 1.63
2020-06-01 1.73 1.51 1.54 1.67 146700.0 1.67
2020-05-29 1.61 1.5 1.57 1.5 76500.0 1.5
2020-05-28 1.65 1.46 1.5 1.58 184300.0 1.58
2020-05-27 1.59 1.45 1.58 1.46 172600.0 1.46
2020-05-26 1.74 1.58 1.69 1.59 125000.0 1.59
2020-05-22 1.94 1.58 1.9 1.7 574900.0 1.7
2020-05-21 3.2 1.75 1.81 1.99 3197000.0 1.99
2020-05-20 1.98 1.78 1.87 1.83 80300.0 1.83
2020-05-19 1.97 1.81 1.92 1.86 35900.0 1.86
2020-05-18 1.99 1.9 1.94 1.92 31100.0 1.92
2020-05-15 1.98 1.89 1.89 1.92 19800.0 1.92
2020-05-14 1.99 1.88 1.98 1.88 53800.0 1.88
2020-05-13 2.03 1.95 2.02 2.01 61300.0 2.01
2020-05-12 2.22 1.98 2.13 2.02 36300.0 2.02
2020-05-11 2.24 2.06 2.24 2.1 67500.0 2.1
2020-05-08 2.24 2.1 2.1 2.24 41200.0 2.24
2020-05-07 2.2 2.03 2.15 2.14 37300.0 2.14
2020-05-06 2.19 2.08 2.19 2.12 42700.0 2.12
2020-05-05 2.19 1.95 2.0 2.19 58500.0 2.19
2020-05-04 2.05 1.95 1.96 2.0 53900.0 2.0
2020-05-01 2.21 1.93 2.11 1.96 108600.0 1.96
2020-04-30 2.25 2.2 2.23 2.21 66600.0 2.21
2020-04-29 2.57 2.27 2.57 2.28 64100.0 2.28
2020-04-28 2.71 2.25 2.66 2.4 148400.0 2.4
2020-04-27 2.81 2.59 2.79 2.61 83800.0 2.61
2020-04-24 3.03 2.65 2.95 2.83 108700.0 2.83
2020-04-23 3.07 3.0 3.04 3.05 66800.0 3.05
2020-04-22 3.1 3.0 3.02 3.04 90900.0 3.04
2020-04-21 3.08 2.85 2.88 2.99 205100.0 2.99
2020-04-20 2.85 2.75 2.77 2.85 82700.0 2.85
2020-04-17 2.77 2.65 2.71 2.77 54700.0 2.77
2020-04-16 2.7 2.6 2.69 2.69 46600.0 2.69
2020-04-15 2.68 2.55 2.58 2.68 50000.0 2.68
2020-04-14 2.77 2.58 2.75 2.68 167600.0 2.68
2020-04-13 2.72 2.55 2.61 2.7 88500.0 2.7
2020-04-09 2.75 2.5 2.74 2.57 108300.0 2.57
2020-04-08 2.71 2.5 2.6 2.7 108300.0 2.7
2020-04-07 2.71 2.42 2.71 2.55 194300.0 2.55
2020-04-06 2.73 2.4 2.6 2.73 105700.0 2.73
2020-04-03 2.5 2.3 2.44 2.48 50900.0 2.48
2020-04-02 2.72 2.4 2.72 2.5 146600.0 2.5
2020-04-01 2.84 2.65 2.78 2.72 84300.0 2.72
2020-03-31 2.94 2.62 2.9 2.75 170700.0 2.75
2020-03-30 3.01 2.63 2.66 2.88 496100.0 2.88
2020-03-27 2.56 2.33 2.4 2.56 186100.0 2.56
2020-03-26 2.4 1.66 2.32 2.3 565800.0 2.3
2020-03-25 2.88 1.88 2.87 2.27 472900.0 2.27
2020-03-24 3.07 2.72 2.87 2.8 154600.0 2.8
2020-03-23 3.21 2.78 3.15 2.84 184500.0 2.84
2020-03-20 3.35 2.9 3.3 3.13 282200.0 3.13
2020-03-19 3.3 2.95 3.1 3.18 190300.0 3.18
2020-03-18 3.48 2.85 3.4 3.07 511700.0 3.07
2020-03-17 3.28 2.95 3.25 3.25 534100.0 3.25
2020-03-16 3.55 2.65 3.55 3.1 1095100.0 3.1
2020-03-13 2.5 2.23 2.3 2.5 282700.0 2.5
2020-03-12 2.25 2.0 2.25 2.25 99400.0 2.25
2020-03-11 2.25 2.1 2.19 2.2 152600.0 2.2
2020-03-10 2.3 2.0 2.24 2.14 215600.0 2.14
2020-03-09 2.08 1.99 2.05 2.04 44800.0 2.04
2020-03-06 2.03 1.91 2.03 1.99 8900.0 1.99
2020-03-05 2.04 1.92 1.99 1.92 28100.0 1.92
2020-03-04 1.98 1.9 1.98 1.93 7900.0 1.93
2020-03-03 2.05 1.91 1.94 1.91 58100.0 1.91
2020-03-02 1.96 1.92 1.96 1.94 12400.0 1.94
2020-02-28 1.91 1.85 1.91 1.88 38600.0 1.88
2020-02-27 2.05 1.83 1.98 1.91 46400.0 1.91
2020-02-26 2.0 1.95 1.95 2.0 11400.0 2.0
2020-02-25 2.0 1.96 1.97 1.97 16300.0 1.97
2020-02-24 2.09 1.95 2.09 2.0 51700.0 2.0
2020-02-21 2.09 2.05 2.06 2.06 22500.0 2.06
2020-02-20 2.18 2.0 2.18 2.07 59200.0 2.07
2020-02-19 2.08 2.05 2.08 2.06 9200.0 2.06
2020-02-18 2.08 2.04 2.04 2.07 21700.0 2.07