Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0580 -0.0015 (-2.52%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0690 0.0701 0.0690 0.0693 251,800 -0.00(-1.00%)
May 28, 2020 0.0700 0.0705 0.0690 0.0700 522,547 +0.00(+0.00%)
May 27, 2020 0.0705 0.0710 0.0700 0.0700 268,597 +0.00(+0.00%)
May 26, 2020 0.0701 0.0710 0.0691 0.0700 424,457 -0.00(-0.71%)
May 22, 2020 0.0706 0.0710 0.0705 0.0705 356,800 -0.00(-0.28%)
May 21, 2020 0.0705 0.0710 0.0705 0.0707 285,840 +0.00(+0.00%)
May 20, 2020 0.0700 0.0714 0.0700 0.0707 1,277,134 -0.00(-0.42%)
May 19, 2020 0.0703 0.0724 0.0700 0.0710 451,817 +0.00(+1.00%)
May 18, 2020 0.0704 0.0725 0.0695 0.0703 1,610,073 +0.00(+0.72%)
May 15, 2020 0.0705 0.0705 0.0691 0.0698 485,300 -0.00(-0.43%)
May 14, 2020 0.0700 0.0705 0.0700 0.0701 178,530 -0.00(-0.43%)
May 13, 2020 0.0697 0.0705 0.0693 0.0704 747,088 +0.00(+0.86%)
May 12, 2020 0.0683 0.0705 0.0683 0.0698 331,273 -0.00(-0.14%)
May 11, 2020 0.0710 0.0710 0.0691 0.0699 517,866 -0.00(-1.55%)
May 08, 2020 0.0710 0.0710 0.0700 0.0710 424,900 +0.00(+0.00%)
May 07, 2020 0.0700 0.0710 0.0700 0.0710 706,459 +0.00(+0.00%)
May 06, 2020 0.0729 0.0729 0.0705 0.0710 801,392 -0.00(-2.47%)
May 05, 2020 0.0702 0.0729 0.0702 0.0728 407,282 +0.00(+3.70%)
May 04, 2020 0.0749 0.0749 0.0701 0.0702 222,124 -0.00(-2.64%)
May 01, 2020 0.0780 0.0780 0.0721 0.0721 792,900 -0.01(-7.21%)
Apr 30, 2020 0.0780 0.0780 0.0751 0.0777 343,601 -0.00(-0.13%)
Apr 29, 2020 0.0748 0.0789 0.0725 0.0778 711,954 +0.00(+3.87%)
Apr 28, 2020 0.0725 0.0764 0.0700 0.0749 1,035,068 +0.00(+4.76%)
Apr 27, 2020 0.0713 0.0723 0.0705 0.0715 847,860 -0.00(-0.14%)
Apr 24, 2020 0.0704 0.0720 0.0699 0.0716 834,700 +0.00(+2.14%)
Apr 23, 2020 0.0710 0.0710 0.0700 0.0701 226,662 +0.00(+0.14%)
Apr 22, 2020 0.0710 0.0710 0.0676 0.0700 444,467 -0.00(-0.71%)
Apr 21, 2020 0.0690 0.0707 0.0683 0.0705 960,334 +0.00(+2.03%)
Apr 20, 2020 0.0699 0.0713 0.0687 0.0691 675,589 -0.00(-1.29%)
Apr 17, 2020 0.0700 0.0709 0.0680 0.0700 400,600 +0.00(+0.00%)
Apr 16, 2020 0.0680 0.0710 0.0680 0.0700 834,969 +0.00(+0.72%)
Apr 15, 2020 0.0700 0.0720 0.0675 0.0695 982,494 -0.00(-1.00%)
Apr 14, 2020 0.0680 0.0708 0.0670 0.0702 1,600,201 +0.00(+0.29%)
Apr 13, 2020 0.0708 0.0708 0.0670 0.0700 799,772 -0.00(-1.13%)
Apr 09, 2020 0.0708 0.0708 0.0685 0.0708 872,500 +0.00(+0.00%)
Apr 08, 2020 0.0705 0.0709 0.0685 0.0708 918,283 +0.00(+0.43%)
Apr 07, 2020 0.0720 0.0720 0.0685 0.0705 1,588,695 -0.00(-0.84%)
Apr 06, 2020 0.0701 0.0720 0.0700 0.0711 936,974 +0.00(+1.14%)
Apr 03, 2020 0.0745 0.0745 0.0686 0.0703 983,500 +0.00(+0.43%)
Apr 02, 2020 0.0735 0.0735 0.0680 0.0700 1,519,638 -0.00(-4.76%)
Apr 01, 2020 0.0720 0.0750 0.0711 0.0735 790,010 +0.00(+0.68%)
Mar 31, 2020 0.0701 0.0750 0.0700 0.0730 662,052 +0.00(+4.29%)
Mar 30, 2020 0.0710 0.0729 0.0670 0.0700 1,310,787 -0.00(-1.41%)
Mar 27, 2020 0.0749 0.0749 0.0701 0.0710 1,060,100 -0.00(-4.70%)
Mar 26, 2020 0.0780 0.0830 0.0730 0.0745 1,568,128 -0.00(-3.25%)
Mar 25, 2020 0.0790 0.0925 0.0711 0.0770 1,587,886 -0.00(-2.53%)
Mar 24, 2020 0.0697 0.0850 0.0652 0.0790 4,903,422 +0.01(+13.51%)
Mar 23, 2020 0.0704 0.0704 0.0678 0.0696 1,652,069 -0.00(-1.14%)
Mar 20, 2020 0.0703 0.0704 0.0700 0.0704 1,372,300 +0.00(+0.43%)
Mar 19, 2020 0.0711 0.0740 0.0700 0.0701 2,067,285 -0.00(-5.27%)
Mar 18, 2020 0.0789 0.0790 0.0710 0.0740 1,566,803 -0.00(-5.73%)
Mar 17, 2020 0.0700 0.0849 0.0700 0.0785 3,675,254 +0.01(+9.03%)
Mar 16, 2020 0.0750 0.0794 0.0700 0.0720 1,877,955 -0.01(-8.16%)
Mar 13, 2020 0.0784 0.0800 0.0720 0.0784 1,864,000 +0.00(+5.80%)
Mar 12, 2020 0.0831 0.0836 0.0652 0.0741 2,752,789 -0.01(-11.79%)
Mar 11, 2020 0.0860 0.0920 0.0830 0.0840 1,256,069 -0.01(-8.70%)
Mar 10, 2020 0.0900 0.0959 0.0837 0.0920 1,066,790 +0.01(+5.75%)
Mar 09, 2020 0.0920 0.0949 0.0825 0.0870 3,311,967 -0.01(-8.42%)
Mar 06, 2020 0.0961 0.0961 0.0910 0.0950 1,157,000 -0.00(-1.04%)
Mar 05, 2020 0.0940 0.0960 0.0921 0.0960 602,225 +0.00(+1.16%)
Mar 04, 2020 0.0949 0.0950 0.0920 0.0949 347,050 +0.00(+1.82%)
Mar 03, 2020 0.0951 0.0965 0.0920 0.0932 623,109 -0.00(-3.22%)
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.