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

Liquidmetal Technologies Inc (OP: LQMT )

0.0558 -0.0003 (-0.53%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 4, 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, 2015 0.1285 0.1300 0.1260 0.1270 196,628 +0.00(+0.00%)
May 28, 2015 0.1280 0.1400 0.1269 0.1270 904,013 -0.00(-2.31%)
May 27, 2015 0.1253 0.1400 0.1253 0.1300 427,028 +0.00(+2.12%)
May 26, 2015 0.1300 0.1269 0.1273 308,466 +0.00(+0.32%)
May 22, 2015 0.1269 0.1269 0.1269 0 -0.00(-2.01%)
May 21, 2015 0.1290 0.1300 0.1265 0.1295 508,319 -0.00(-0.38%)
May 20, 2015 0.1400 0.1400 0.1285 0.1300 1,158,001 -0.00(-2.26%)
May 19, 2015 0.1340 0.1351 0.1325 0.1330 492,581 -0.00(-0.75%)
May 18, 2015 0.1350 0.1380 0.1328 0.1340 286,738 +0.00(+0.90%)
May 15, 2015 0.1325 0.1400 0.1310 0.1328 441,348 +0.00(+0.61%)
May 14, 2015 0.1420 0.1440 0.1320 0.1320 638,915 -0.01(-6.38%)
May 13, 2015 0.1420 0.1420 0.1396 0.1410 303,830 +0.00(+0.71%)
May 12, 2015 0.1350 0.1440 0.1350 0.1400 1,108,732 +0.01(+3.70%)
May 11, 2015 0.1333 0.1380 0.1315 0.1350 528,145 +0.00(+2.66%)
May 08, 2015 0.1350 0.1350 0.1301 0.1315 362,014 -0.00(-2.59%)
May 07, 2015 0.1310 0.1350 0.1260 0.1350 3,276,773 +0.00(+3.05%)
May 06, 2015 0.1401 0.1420 0.1305 0.1310 2,596,477 -0.02(-11.49%)
May 05, 2015 0.1553 0.1580 0.1400 0.1480 2,576,965 -0.01(-5.67%)
May 04, 2015 0.1480 0.1570 0.1450 0.1569 2,455,119 +0.01(+6.66%)
May 01, 2015 0.1465 0.1490 0.1410 0.1471 1,169,260 +0.01(+3.59%)
Apr 30, 2015 0.1470 0.1470 0.1411 0.1420 1,175,879 -0.00(-1.93%)
Apr 29, 2015 0.1355 0.1450 0.1340 0.1448 2,548,467 +0.01(+6.86%)
Apr 28, 2015 0.1370 0.1370 0.1335 0.1355 741,315 -0.00(-0.37%)
Apr 27, 2015 0.1430 0.1430 0.1330 0.1360 587,453 +0.00(+0.74%)
Apr 24, 2015 0.1380 0.1440 0.1350 0.1350 747,205 +0.00(+1.50%)
Apr 23, 2015 0.1450 0.1465 0.1305 0.1330 923,261 -0.01(-5.00%)
Apr 22, 2015 0.1340 0.1480 0.1330 0.1400 2,402,507 +0.01(+4.48%)
Apr 21, 2015 0.1267 0.1340 0.1267 0.1340 1,493,950 +0.01(+5.93%)
Apr 20, 2015 0.1285 0.1300 0.1200 0.1265 1,238,657 -0.00(-1.56%)
Apr 17, 2015 0.1300 0.1300 0.1255 0.1285 739,008 -0.00(-0.77%)
Apr 16, 2015 0.1288 0.1300 0.1285 0.1295 365,730 +0.00(+0.39%)
Apr 15, 2015 0.1320 0.1330 0.1285 0.1290 1,124,314 -0.00(-0.77%)
Apr 14, 2015 0.1260 0.1320 0.1260 0.1300 514,688 +0.00(+3.17%)
Apr 13, 2015 0.1259 0.1280 0.1220 0.1260 1,176,697 +0.00(+0.08%)
Apr 10, 2015 0.1263 0.1270 0.1245 0.1259 724,022 -0.00(-0.08%)
Apr 09, 2015 0.1288 0.1340 0.1240 0.1260 925,237 -0.00(-1.56%)
Apr 08, 2015 0.1255 0.1300 0.1250 0.1280 369,819 +0.00(+1.59%)
Apr 07, 2015 0.1315 0.1315 0.1240 0.1260 1,192,648 -0.00(-1.56%)
Apr 06, 2015 0.1316 0.1340 0.1280 0.1280 339,493 -0.00(-2.29%)
Apr 02, 2015 0.1310 0.1310 0.1310 0 +0.00(+1.63%)
Apr 01, 2015 0.1291 0.1340 0.1289 0.1289 196,308 -0.00(-0.85%)
Mar 31, 2015 0.1320 0.1340 0.1289 0.1300 625,293 -0.00(-0.38%)
Mar 30, 2015 0.1325 0.1350 0.1300 0.1305 1,270,711 +0.00(+0.38%)
Mar 27, 2015 0.1354 0.1354 0.1300 0.1300 434,584 -0.00(-1.89%)
Mar 26, 2015 0.1340 0.1289 0.1325 670,241 -0.00(-1.12%)
Mar 25, 2015 0.1353 0.1360 0.1290 0.1340 859,690 +0.00(+0.15%)
Mar 24, 2015 0.1320 0.1338 0.1289 0.1338 1,063,163 +0.00(+1.36%)
Mar 23, 2015 0.1292 0.1330 0.1289 0.1320 458,395 +0.00(+0.76%)
Mar 20, 2015 0.1330 0.1349 0.1293 0.1310 1,035,185 -0.00(-2.24%)
Mar 19, 2015 0.1300 0.1350 0.1300 0.1340 747,974 +0.00(+3.16%)
Mar 18, 2015 0.1330 0.1335 0.1275 0.1299 851,412 +0.00(+1.88%)
Mar 17, 2015 0.1281 0.1319 0.1260 0.1275 810,308 -0.00(-1.92%)
Mar 16, 2015 0.1350 0.1350 0.1270 0.1300 1,264,716 -0.01(-3.70%)
Mar 13, 2015 0.1349 0.1350 0.1277 0.1350 1,039,331 +0.00(+0.07%)
Mar 12, 2015 0.1370 0.1377 0.1303 0.1349 1,145,188 -0.00(-1.75%)
Mar 11, 2015 0.1400 0.1449 0.1260 0.1373 3,089,231 -0.00(-1.93%)
Mar 10, 2015 0.1574 0.1578 0.1350 0.1400 2,860,538 -0.02(-10.83%)
Mar 09, 2015 0.1550 0.1595 0.1510 0.1570 1,575,448 +0.01(+5.37%)
Mar 06, 2015 0.1584 0.1584 0.1460 0.1490 1,440,468 -0.00(-1.97%)
Mar 05, 2015 0.1625 0.1660 0.1456 0.1520 2,425,382 -0.01(-7.26%)
Mar 04, 2015 0.1690 0.1575 0.1639 1,610,609 -0.01(-3.02%)
Mar 03, 2015 0.1589 0.1645 0.1585 0.1690 1,504,819 +0.01(+5.63%)
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.