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, 2018 0.2791 0.2820 0.2650 0.2742 1,865,997 -0.01(-3.13%)
May 30, 2018 0.2720 0.2840 0.2720 0.2830 4,052,519 +0.01(+4.24%)
May 29, 2018 0.2600 0.2870 0.2500 0.2715 4,182,257 +0.02(+6.47%)
May 25, 2018 0.2550 0.2550 0.2550 0 +0.00(+0.79%)
May 24, 2018 0.2475 0.2590 0.2450 0.2530 600,822 -0.00(-0.78%)
May 23, 2018 0.2550 0.2550 0.2450 0.2550 1,589,420 -0.00(-0.39%)
May 22, 2018 0.2400 0.2590 0.2400 0.2560 1,782,331 +0.01(+5.79%)
May 21, 2018 0.2440 0.2475 0.2400 0.2420 679,681 -0.00(-1.22%)
May 18, 2018 0.2420 0.2450 0.2410 0.2450 369,314 +0.00(+0.41%)
May 17, 2018 0.2465 0.2550 0.2420 0.2440 734,514 -0.00(-1.49%)
May 16, 2018 0.2500 0.2570 0.2440 0.2477 1,215,034 -0.00(-0.68%)
May 15, 2018 0.2500 0.2580 0.2400 0.2494 2,150,974 +0.00(+1.80%)
May 14, 2018 0.2450 0.2500 0.2435 0.2450 1,841,026 +0.00(+0.41%)
May 11, 2018 0.2390 0.2440 0.2320 0.2440 1,102,011 +0.01(+3.39%)
May 10, 2018 0.2390 0.2420 0.2360 0.2360 413,977 -0.00(-0.84%)
May 09, 2018 0.2406 0.2450 0.2350 0.2380 1,046,922 -0.01(-2.46%)
May 08, 2018 0.2410 0.2465 0.2360 0.2440 789,641 +0.00(+1.24%)
May 07, 2018 0.2470 0.2470 0.2400 0.2410 524,610 -0.00(-1.43%)
May 04, 2018 0.2480 0.2500 0.2400 0.2445 1,027,247 +0.00(+1.66%)
May 03, 2018 0.2450 0.2500 0.2402 0.2405 532,277 -0.00(-1.43%)
May 02, 2018 0.2390 0.2480 0.2390 0.2440 433,180 -0.00(-1.21%)
May 01, 2018 0.2420 0.2485 0.2360 0.2470 584,576 +0.01(+2.49%)
Apr 30, 2018 0.2460 0.2495 0.2410 0.2410 501,255 -0.01(-3.41%)
Apr 27, 2018 0.2435 0.2495 0.2360 0.2495 547,181 +0.01(+3.96%)
Apr 26, 2018 0.2480 0.2490 0.2380 0.2400 970,155 -0.00(-1.23%)
Apr 25, 2018 0.2500 0.2530 0.2400 0.2430 431,491 -0.00(-1.62%)
Apr 24, 2018 0.2460 0.2550 0.2450 0.2470 813,568 +0.00(+0.82%)
Apr 23, 2018 0.2450 0.2590 0.2385 0.2450 2,375,214 +0.01(+2.73%)
Apr 20, 2018 0.2352 0.2410 0.2296 0.2385 549,338 +0.01(+2.76%)
Apr 19, 2018 0.2450 0.2450 0.2285 0.2321 599,079 -0.01(-3.69%)
Apr 18, 2018 0.2459 0.2459 0.2380 0.2410 575,356 -0.00(-1.43%)
Apr 17, 2018 0.2400 0.2500 0.2310 0.2445 1,379,487 +0.00(+0.62%)
Apr 16, 2018 0.2415 0.2500 0.2400 0.2430 364,192 +0.00(+0.00%)
Apr 13, 2018 0.2418 0.2475 0.2400 0.2430 517,605 +0.00(+0.58%)
Apr 12, 2018 0.2420 0.2475 0.2415 0.2416 505,959 -0.00(-1.79%)
Apr 11, 2018 0.2510 0.2560 0.2400 0.2460 1,022,603 -0.01(-2.96%)
Apr 10, 2018 0.2520 0.2590 0.2455 0.2535 1,239,100 +0.00(+0.60%)
Apr 09, 2018 0.2599 0.2600 0.2455 0.2520 855,989 -0.01(-2.67%)
Apr 06, 2018 0.2495 0.2650 0.2494 0.2589 2,239,495 +0.01(+3.98%)
Apr 05, 2018 0.2430 0.2500 0.2402 0.2490 341,796 +0.00(+1.63%)
Apr 04, 2018 0.2500 0.2502 0.2420 0.2450 605,906 -0.01(-2.00%)
Apr 03, 2018 0.2440 0.2500 0.2377 0.2500 1,115,106 +0.01(+2.46%)
Apr 02, 2018 0.2589 0.2598 0.2400 0.2440 2,016,226 -0.01(-5.06%)
Mar 29, 2018 0.2570 0.2570 0.2570 0 +0.03(+11.74%)
Mar 28, 2018 0.2330 0.2330 0.2256 0.2300 346,294 -0.00(-1.29%)
Mar 27, 2018 0.2320 0.2340 0.2252 0.2330 809,439 +0.00(+1.30%)
Mar 26, 2018 0.2320 0.2340 0.2280 0.2300 1,163,853 -0.00(-0.86%)
Mar 23, 2018 0.2125 0.2370 0.2125 0.2320 2,458,565 +0.01(+5.45%)
Mar 22, 2018 0.2193 0.2220 0.2110 0.2200 997,872 +0.00(+0.69%)
Mar 21, 2018 0.2190 0.2229 0.2150 0.2185 492,487 -0.00(-0.46%)
Mar 20, 2018 0.2200 0.2258 0.2152 0.2195 857,293 -0.01(-2.75%)
Mar 19, 2018 0.2230 0.2350 0.2230 0.2257 1,443,535 +0.00(+0.31%)
Mar 16, 2018 0.2250 0.2250 0.2200 0.2250 255,506 +0.00(+0.90%)
Mar 15, 2018 0.2180 0.2240 0.2160 0.2230 402,661 +0.00(+0.00%)
Mar 14, 2018 0.2120 0.2250 0.2120 0.2230 438,125 +0.00(+0.00%)
Mar 13, 2018 0.2230 0.2280 0.2120 0.2230 2,116,741 -0.00(-0.67%)
Mar 12, 2018 0.2250 0.2300 0.2210 0.2245 1,059,904 -0.00(-1.97%)
Mar 09, 2018 0.2280 0.2290 0.2230 0.2290 432,316 +0.00(+0.44%)
Mar 08, 2018 0.2280 0.2350 0.2200 0.2280 1,917,453 -0.00(-0.87%)
Mar 07, 2018 0.2376 0.2400 0.2285 0.2300 1,986,520 -0.01(-5.35%)
Mar 06, 2018 0.2470 0.2480 0.2375 0.2430 413,518 -0.00(-0.41%)
Mar 05, 2018 0.2430 0.2470 0.2360 0.2440 867,171 -0.00(-0.41%)
Mar 02, 2018 0.2340 0.2490 0.2310 0.2450 1,682,280 +0.01(+4.26%)
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.