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

Liquidmetal Technologies Inc (OP: LQMT )

0.0516 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 28, 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 31, 2017 0.2865 0.2930 0.2850 0.2880 2,808,230 +0.00(+0.70%)
May 30, 2017 0.2775 0.2875 0.2750 0.2860 1,068,040 +0.01(+3.25%)
May 26, 2017 0.2780 0.2800 0.2735 0.2770 652,661 +0.00(+0.18%)
May 25, 2017 0.2735 0.2775 0.2723 0.2765 360,895 +0.00(+1.65%)
May 24, 2017 0.2725 0.2750 0.2700 0.2720 564,881 -0.00(-1.36%)
May 23, 2017 0.2725 0.2790 0.2700 0.2757 887,855 -0.00(-0.31%)
May 22, 2017 0.2756 0.2790 0.2700 0.2766 1,897,619 +0.00(+0.04%)
May 19, 2017 0.2875 0.2875 0.2750 0.2765 869,117 -0.00(-0.29%)
May 18, 2017 0.2640 0.2784 0.2613 0.2773 1,234,622 +0.01(+5.04%)
May 17, 2017 0.2637 0.2665 0.2585 0.2640 1,091,037 -0.00(-0.94%)
May 16, 2017 0.2525 0.2670 0.2501 0.2665 1,509,974 +0.01(+2.40%)
May 15, 2017 0.2775 0.2975 0.2510 0.2602 3,076,976 -0.01(-4.67%)
May 12, 2017 0.2759 0.2790 0.2680 0.2730 3,294,916 -0.01(-2.15%)
May 11, 2017 0.2774 0.2820 0.2750 0.2790 931,034 +0.00(+1.45%)
May 10, 2017 0.2950 0.3050 0.2710 0.2750 5,154,545 -0.02(-5.47%)
May 09, 2017 0.3055 0.3060 0.2850 0.2909 4,086,552 -0.00(-0.38%)
May 08, 2017 0.2948 0.3240 0.2900 0.2920 8,648,828 -0.00(-0.68%)
May 05, 2017 0.2875 0.2980 0.2820 0.2940 3,331,085 +0.00(+1.31%)
May 04, 2017 0.2850 0.2950 0.2800 0.2902 1,939,463 +0.01(+2.54%)
May 03, 2017 0.2850 0.2950 0.2730 0.2830 3,464,213 -0.00(-0.70%)
May 02, 2017 0.2685 0.2850 0.2670 0.2850 1,709,188 +0.01(+5.56%)
May 01, 2017 0.2675 0.2750 0.2650 0.2700 1,315,251 +0.00(+0.93%)
Apr 28, 2017 0.2650 0.2700 0.2610 0.2675 998,236 +0.00(+0.19%)
Apr 27, 2017 0.2650 0.2675 0.2620 0.2670 886,339 -0.00(-0.19%)
Apr 26, 2017 0.2635 0.2675 0.2620 0.2675 1,891,378 +0.00(+0.98%)
Apr 25, 2017 0.2611 0.2660 0.2609 0.2649 1,359,713 -0.00(-0.49%)
Apr 24, 2017 0.2662 0.2675 0.2570 0.2662 1,850,372 -0.00(-0.49%)
Apr 21, 2017 0.2635 0.2675 0.2590 0.2675 9,801,085 +0.01(+2.89%)
Apr 20, 2017 0.2652 0.2652 0.2560 0.2600 2,350,516 -0.01(-2.81%)
Apr 19, 2017 0.2636 0.2700 0.2512 0.2675 1,702,062 +0.01(+3.36%)
Apr 18, 2017 0.2675 0.2675 0.2570 0.2588 2,176,340 -0.01(-4.15%)
Apr 17, 2017 0.2900 0.2920 0.2610 0.2700 6,127,510 -0.01(-2.53%)
Apr 13, 2017 0.2315 0.2890 0.2251 0.2770 11,193,015 +0.05(+20.43%)
Apr 12, 2017 0.2350 0.2400 0.2209 0.2300 884,697 -0.00(-0.82%)
Apr 11, 2017 0.2425 0.2480 0.2201 0.2319 3,119,576 -0.01(-3.98%)
Apr 10, 2017 0.2300 0.2488 0.2210 0.2415 6,096,060 +0.02(+9.77%)
Apr 07, 2017 0.2000 0.2290 0.2000 0.2200 1,715,663 +0.02(+10.00%)
Apr 06, 2017 0.1965 0.2089 0.1950 0.2000 253,869 +0.00(+1.01%)
Apr 05, 2017 0.2030 0.2089 0.1980 0.1980 645,929 -0.00(-2.22%)
Apr 04, 2017 0.1973 0.2040 0.1880 0.2025 1,183,040 +0.01(+4.92%)
Apr 03, 2017 0.1850 0.1980 0.1850 0.1930 792,523 -0.00(-0.90%)
Mar 31, 2017 0.1900 0.1960 0.1850 0.1948 439,220 -0.00(-0.13%)
Mar 30, 2017 0.2000 0.2000 0.1900 0.1950 525,307 +0.00(+0.52%)
Mar 29, 2017 0.1920 0.2000 0.1900 0.1940 933,444 +0.01(+3.47%)
Mar 28, 2017 0.1948 0.2000 0.1810 0.1875 1,543,266 -0.00(-1.83%)
Mar 27, 2017 0.1920 0.2000 0.1900 0.1910 415,119 -0.00(-2.40%)
Mar 24, 2017 0.1900 0.1990 0.1860 0.1957 1,357,583 +0.00(+1.93%)
Mar 23, 2017 0.1900 0.1990 0.1870 0.1920 1,346,005 -0.00(-1.54%)
Mar 22, 2017 0.1900 0.1990 0.1900 0.1950 504,057 +0.00(+1.56%)
Mar 21, 2017 0.1900 0.2000 0.1900 0.1920 673,849 -0.01(-2.78%)
Mar 20, 2017 0.1950 0.2000 0.1900 0.1975 1,082,019 -0.00(-2.23%)
Mar 17, 2017 0.2050 0.2100 0.2012 0.2020 483,755 -0.00(-1.90%)
Mar 16, 2017 0.2100 0.2150 0.2020 0.2059 401,542 -0.00(-1.00%)
Mar 15, 2017 0.2060 0.2100 0.2000 0.2080 1,222,651 +0.00(+0.48%)
Mar 14, 2017 0.2035 0.2150 0.2030 0.2070 781,373 -0.01(-4.72%)
Mar 13, 2017 0.2167 0.2180 0.2100 0.2172 773,925 -0.00(-0.57%)
Mar 10, 2017 0.2200 0.2200 0.2100 0.2185 617,794 +0.00(+0.91%)
Mar 09, 2017 0.2120 0.2195 0.2120 0.2165 765,683 +0.00(+2.14%)
Mar 08, 2017 0.2180 0.2190 0.2120 0.2120 1,105,491 +0.00(+0.95%)
Mar 07, 2017 0.2050 0.2190 0.2040 0.2100 283,024 +0.00(+0.43%)
Mar 06, 2017 0.2075 0.2120 0.2050 0.2091 934,739 -0.00(-0.43%)
Mar 03, 2017 0.2100 0.2168 0.2090 0.2100 355,724 +0.00(+0.00%)
Mar 02, 2017 0.2170 0.2170 0.2100 0.2100 612,143 -0.01(-3.23%)
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.