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

Liquidmetal Technologies Inc (OP: LQMT )

0.0505 +0.0010 (+2.02%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 18, 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 (%)
Sep 17, 2024 0.0490 0.0510 0.0490 0.0495 98,188 +0.00(+5.10%)
Sep 16, 2024 0.0511 0.0511 0.0452 0.0471 337,998 -0.00(-8.19%)
Sep 13, 2024 0.0496 0.0530 0.0495 0.0513 424,738 +0.00(+7.10%)
Sep 12, 2024 0.0440 0.0535 0.0403 0.0479 1,361,230 +0.00(+5.97%)
Sep 11, 2024 0.0410 0.0470 0.0403 0.0452 138,686 +0.00(+10.24%)
Sep 10, 2024 0.0434 0.0434 0.0388 0.0410 396,944 -0.00(-5.53%)
Sep 09, 2024 0.0410 0.0445 0.0393 0.0434 992,404 -0.00(-1.36%)
Sep 06, 2024 0.0436 0.0475 0.0410 0.0440 1,173,741 -0.00(-4.56%)
Sep 05, 2024 0.0480 0.0480 0.0449 0.0461 1,112,182 -0.00(-0.43%)
Sep 04, 2024 0.0460 0.0470 0.0450 0.0463 159,932 +0.00(+0.65%)
Sep 03, 2024 0.0450 0.0478 0.0450 0.0460 187,771 -0.00(-0.43%)
Aug 30, 2024 0.0465 0.0480 0.0450 0.0462 158,630 -0.00(-1.49%)
Aug 29, 2024 0.0449 0.0480 0.0449 0.0469 265,087 +0.00(+3.53%)
Aug 28, 2024 0.0443 0.0469 0.0435 0.0453 312,874 -0.00(-0.88%)
Aug 27, 2024 0.0499 0.0500 0.0449 0.0457 467,950 -0.00(-5.38%)
Aug 26, 2024 0.0540 0.0540 0.0480 0.0483 252,427 -0.01(-9.72%)
Aug 23, 2024 0.0520 0.0547 0.0520 0.0535 241,547 +0.00(+2.88%)
Aug 22, 2024 0.0488 0.0530 0.0488 0.0520 258,937 +0.00(+1.76%)
Aug 21, 2024 0.0457 0.0520 0.0457 0.0511 725,117 +0.01(+13.30%)
Aug 20, 2024 0.0463 0.0498 0.0451 0.0451 413,033 -0.00(-8.52%)
Aug 19, 2024 0.0461 0.0493 0.0461 0.0493 38,218 +0.00(+4.01%)
Aug 16, 2024 0.0455 0.0493 0.0451 0.0474 303,316 +0.00(+4.18%)
Aug 15, 2024 0.0465 0.0498 0.0449 0.0455 593,434 -0.00(-5.60%)
Aug 14, 2024 0.0420 0.0499 0.0412 0.0482 1,404,930 +0.01(+17.85%)
Aug 13, 2024 0.0400 0.0413 0.0400 0.0409 123,673 +0.00(+2.00%)
Aug 12, 2024 0.0441 0.0441 0.0378 0.0401 628,544 -0.00(-8.86%)
Aug 09, 2024 0.0401 0.0441 0.0401 0.0440 163,761 +0.00(+4.02%)
Aug 08, 2024 0.0450 0.0450 0.0400 0.0423 720,883 -0.00(-3.42%)
Aug 07, 2024 0.0447 0.0462 0.0420 0.0438 1,097,009 -0.00(-4.58%)
Aug 06, 2024 0.0450 0.0474 0.0413 0.0459 806,961 +0.00(+4.79%)
Aug 05, 2024 0.0426 0.0477 0.0420 0.0438 296,530 -0.00(-2.67%)
Aug 02, 2024 0.0421 0.0470 0.0421 0.0450 207,946 +0.00(+4.65%)
Aug 01, 2024 0.0458 0.0500 0.0410 0.0430 1,681,713 -0.01(-10.42%)
Jul 31, 2024 0.0500 0.0500 0.0480 0.0480 76,183 -0.00(-3.81%)
Jul 30, 2024 0.0505 0.0508 0.0498 0.0499 179,002 -0.00(-0.99%)
Jul 29, 2024 0.0500 0.0511 0.0460 0.0504 623,344 +0.00(+0.80%)
Jul 26, 2024 0.0508 0.0515 0.0475 0.0500 136,004 +0.00(+0.20%)
Jul 25, 2024 0.0476 0.0506 0.0476 0.0499 181,344 +0.00(+0.81%)
Jul 24, 2024 0.0482 0.0495 0.0460 0.0495 265,912 +0.00(+1.02%)
Jul 23, 2024 0.0450 0.0510 0.0450 0.0490 258,673 +0.00(+4.93%)
Jul 22, 2024 0.0471 0.0475 0.0401 0.0467 1,024,691 -0.00(-2.71%)
Jul 19, 2024 0.0488 0.0495 0.0471 0.0480 104,530 +0.00(+1.91%)
Jul 18, 2024 0.0506 0.0520 0.0470 0.0471 581,252 -0.00(-7.83%)
Jul 17, 2024 0.0523 0.0523 0.0483 0.0511 1,235,828 -0.00(-2.67%)
Jul 16, 2024 0.0522 0.0545 0.0511 0.0525 239,307 +0.00(+0.57%)
Jul 15, 2024 0.0537 0.0548 0.0511 0.0522 167,796 -0.00(-4.92%)
Jul 12, 2024 0.0502 0.0549 0.0502 0.0549 300,697 +0.00(+5.58%)
Jul 11, 2024 0.0505 0.0540 0.0505 0.0520 547,217 +0.00(+0.00%)
Jul 10, 2024 0.0549 0.0549 0.0501 0.0520 202,609 -0.00(-0.76%)
Jul 09, 2024 0.0502 0.0549 0.0500 0.0524 686,122 -0.00(-2.42%)
Jul 08, 2024 0.0511 0.0546 0.0505 0.0537 795,869 +0.00(+3.87%)
Jul 05, 2024 0.0510 0.0540 0.0510 0.0517 359,617 +0.00(+0.98%)
Jul 03, 2024 0.0521 0.0550 0.0510 0.0512 497,183 -0.00(-1.92%)
Jul 02, 2024 0.0535 0.0535 0.0522 0.0522 182,031 -0.00(-0.76%)
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.