Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0561 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 3, 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 (%)
Feb 29, 2024 0.0509 0.0543 0.0502 0.0543 378,838 +0.00(+7.95%)
Feb 28, 2024 0.0512 0.0520 0.0500 0.0503 321,865 -0.00(-2.52%)
Feb 27, 2024 0.0526 0.0526 0.0500 0.0516 425,412 -0.00(-4.09%)
Feb 26, 2024 0.0530 0.0550 0.0520 0.0538 389,887 -0.00(-0.37%)
Feb 23, 2024 0.0540 0.0570 0.0530 0.0540 540,034 +0.00(+0.93%)
Feb 22, 2024 0.0538 0.0550 0.0526 0.0535 98,406 -0.00(-0.19%)
Feb 21, 2024 0.0548 0.0552 0.0527 0.0536 141,810 -0.00(-0.74%)
Feb 20, 2024 0.0504 0.0565 0.0504 0.0540 240,542 +0.00(+3.85%)
Feb 16, 2024 0.0520 0.0570 0.0505 0.0520 1,162,996 -0.00(-1.52%)
Feb 15, 2024 0.0572 0.0576 0.0502 0.0528 522,111 -0.00(-8.01%)
Feb 14, 2024 0.0556 0.0580 0.0556 0.0574 213,723 +0.00(+3.24%)
Feb 13, 2024 0.0566 0.0583 0.0555 0.0556 282,242 -0.00(-4.47%)
Feb 12, 2024 0.0570 0.0600 0.0559 0.0582 371,604 +0.00(+0.34%)
Feb 09, 2024 0.0559 0.0599 0.0559 0.0580 220,217 +0.00(+0.17%)
Feb 08, 2024 0.0555 0.0600 0.0555 0.0579 99,772 +0.00(+4.89%)
Feb 07, 2024 0.0550 0.0619 0.0550 0.0552 668,252 -0.00(-2.13%)
Feb 06, 2024 0.0575 0.0600 0.0560 0.0564 286,797 -0.00(-2.76%)
Feb 05, 2024 0.0581 0.0611 0.0578 0.0580 321,306 -0.00(-3.65%)
Feb 02, 2024 0.0580 0.0620 0.0520 0.0602 307,406 +0.00(+3.79%)
Feb 01, 2024 0.0590 0.0627 0.0580 0.0580 329,642 -0.00(-3.33%)
Jan 31, 2024 0.0593 0.0628 0.0590 0.0600 231,271 -0.00(-4.76%)
Jan 30, 2024 0.0567 0.0644 0.0567 0.0630 799,552 +0.00(+7.88%)
Jan 29, 2024 0.0570 0.0585 0.0560 0.0584 192,971 -0.00(-2.67%)
Jan 26, 2024 0.0578 0.0629 0.0578 0.0600 150,411 -0.00(-1.64%)
Jan 25, 2024 0.0580 0.0648 0.0580 0.0610 90,259 +0.00(+5.17%)
Jan 24, 2024 0.0599 0.0620 0.0580 0.0580 417,899 -0.00(-3.17%)
Jan 23, 2024 0.0580 0.0600 0.0578 0.0599 532,579 +0.00(+3.28%)
Jan 22, 2024 0.0581 0.0600 0.0580 0.0580 61,300 -0.00(-2.19%)
Jan 19, 2024 0.0601 0.0626 0.0580 0.0593 639,156 +0.00(+1.02%)
Jan 18, 2024 0.0601 0.0638 0.0587 0.0587 770,811 -0.01(-7.99%)
Jan 17, 2024 0.0595 0.0638 0.0570 0.0638 808,387 +0.00(+7.23%)
Jan 16, 2024 0.0600 0.0610 0.0575 0.0595 1,133,514 -0.00(-4.19%)
Jan 12, 2024 0.0570 0.0640 0.0570 0.0621 408,015 +0.00(+0.32%)
Jan 11, 2024 0.0595 0.0630 0.0571 0.0619 426,986 +0.00(+4.92%)
Jan 10, 2024 0.0599 0.0632 0.0567 0.0590 399,926 -0.00(-2.32%)
Jan 09, 2024 0.0649 0.0649 0.0570 0.0604 530,136 -0.00(-0.17%)
Jan 08, 2024 0.0650 0.0660 0.0556 0.0605 398,776 -0.00(-5.47%)
Jan 05, 2024 0.0595 0.0650 0.0550 0.0640 489,153 +0.01(+9.40%)
Jan 04, 2024 0.0573 0.0593 0.0560 0.0585 51,774 +0.00(+1.21%)
Jan 03, 2024 0.0600 0.0600 0.0550 0.0578 146,387 -0.00(-3.34%)
Jan 02, 2024 0.0540 0.0625 0.0540 0.0598 359,527 +0.00(+0.50%)
Dec 29, 2023 0.0534 0.0595 0.0534 0.0595 354,836 +0.00(+0.00%)
Dec 28, 2023 0.0572 0.0595 0.0525 0.0595 478,211 +0.00(+2.41%)
Dec 27, 2023 0.0570 0.0590 0.0481 0.0581 1,594,860 +0.00(+1.40%)
Dec 26, 2023 0.0605 0.0610 0.0573 0.0573 1,037,871 -0.00(-5.76%)
Dec 22, 2023 0.0615 0.0615 0.0605 0.0608 176,405 -0.00(-2.72%)
Dec 21, 2023 0.0615 0.0629 0.0615 0.0625 303,657 +0.00(+0.00%)
Dec 20, 2023 0.0616 0.0644 0.0616 0.0625 628,628 +0.00(+2.63%)
Dec 19, 2023 0.0670 0.0670 0.0577 0.0609 2,690,052 -0.01(-8.42%)
Dec 18, 2023 0.0699 0.0699 0.0631 0.0665 430,728 -0.00(-2.35%)
Dec 15, 2023 0.0700 0.0702 0.0652 0.0681 468,672 -0.00(-2.44%)
Dec 14, 2023 0.0699 0.0702 0.0640 0.0698 406,553 +0.00(+3.25%)
Dec 13, 2023 0.0601 0.0700 0.0601 0.0676 382,514 +0.00(+1.50%)
Dec 12, 2023 0.0703 0.0703 0.0598 0.0666 728,740 -0.00(-5.13%)
Dec 11, 2023 0.0750 0.0750 0.0700 0.0702 593,921 -0.00(-1.82%)
Dec 08, 2023 0.0650 0.0760 0.0650 0.0715 1,283,620 +0.00(+7.04%)
Dec 07, 2023 0.0651 0.0700 0.0650 0.0668 340,041 +0.00(+1.21%)
Dec 06, 2023 0.0632 0.0750 0.0632 0.0660 1,578,072 -0.00(-3.23%)
Dec 05, 2023 0.0600 0.0700 0.0600 0.0682 354,724 +0.00(+2.10%)
Dec 04, 2023 0.0640 0.0690 0.0600 0.0668 561,656 +0.00(+5.03%)
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.