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 (%)
May 31, 2019 0.1050 0.1075 0.1001 0.1042 603,100 -0.00(-2.62%)
May 30, 2019 0.1160 0.1200 0.1005 0.1070 711,544 -0.01(-8.55%)
May 29, 2019 0.1190 0.1190 0.1105 0.1170 607,371 -0.00(-0.51%)
May 28, 2019 0.1140 0.1249 0.1110 0.1176 683,233 +0.00(+3.16%)
May 24, 2019 0.1140 0.1230 0.1100 0.1140 2,870,200 +0.01(+5.56%)
May 23, 2019 0.0950 0.1100 0.0851 0.1080 5,581,668 +0.01(+13.68%)
May 22, 2019 0.1008 0.1015 0.0950 0.0950 1,279,340 -0.01(-6.40%)
May 21, 2019 0.1050 0.1055 0.0958 0.1015 1,526,609 -0.00(-3.79%)
May 20, 2019 0.1050 0.1089 0.1020 0.1055 807,479 -0.00(-3.12%)
May 17, 2019 0.1080 0.1100 0.1050 0.1089 294,400 -0.00(-1.00%)
May 16, 2019 0.1030 0.1185 0.1000 0.1100 2,337,860 +0.01(+7.84%)
May 15, 2019 0.1095 0.1106 0.1000 0.1020 2,004,431 -0.01(-8.93%)
May 14, 2019 0.1110 0.1200 0.1050 0.1120 1,334,722 -0.00(-0.88%)
May 13, 2019 0.1130 0.1174 0.1112 0.1130 522,911 -0.00(-1.74%)
May 10, 2019 0.1200 0.1230 0.1110 0.1150 1,036,900 -0.01(-6.50%)
May 09, 2019 0.1225 0.1230 0.1160 0.1230 576,428 +0.00(+3.80%)
May 08, 2019 0.1230 0.1230 0.1160 0.1185 572,411 -0.00(-3.66%)
May 07, 2019 0.1310 0.1310 0.1170 0.1230 968,210 -0.01(-4.65%)
May 06, 2019 0.1300 0.1300 0.1180 0.1290 669,235 +0.01(+5.74%)
May 03, 2019 0.1220 0.1235 0.1165 0.1220 656,300 -0.00(-1.61%)
May 02, 2019 0.1250 0.1260 0.1145 0.1240 1,794,220 -0.00(-0.80%)
May 01, 2019 0.1230 0.1275 0.1230 0.1250 180,167 +0.00(+0.81%)
Apr 30, 2019 0.1265 0.1270 0.1230 0.1240 194,170 +0.00(+0.81%)
Apr 29, 2019 0.1220 0.1265 0.1220 0.1230 414,345 +0.00(+0.00%)
Apr 26, 2019 0.1240 0.1260 0.1205 0.1230 597,500 -0.00(-1.99%)
Apr 25, 2019 0.1210 0.1280 0.1210 0.1255 493,125 +0.00(+3.29%)
Apr 24, 2019 0.1200 0.1254 0.1200 0.1215 694,594 +0.00(+1.25%)
Apr 23, 2019 0.1320 0.1320 0.1200 0.1200 887,714 -0.01(-10.45%)
Apr 22, 2019 0.1205 0.1390 0.1205 0.1340 434,545 +0.01(+7.20%)
Apr 18, 2019 0.1280 0.1280 0.1220 0.1250 532,900 -0.00(-0.71%)
Apr 17, 2019 0.1250 0.1301 0.1250 0.1259 551,655 -0.00(-2.78%)
Apr 16, 2019 0.1330 0.1330 0.1250 0.1295 541,494 -0.00(-0.46%)
Apr 15, 2019 0.1291 0.1326 0.1250 0.1301 863,699 -0.00(-0.99%)
Apr 12, 2019 0.1389 0.1400 0.1305 0.1314 763,700 -0.00(-1.94%)
Apr 11, 2019 0.1350 0.1420 0.1338 0.1340 474,641 -0.00(-1.47%)
Apr 10, 2019 0.1370 0.1440 0.1350 0.1360 365,286 -0.00(-2.86%)
Apr 09, 2019 0.1423 0.1450 0.1370 0.1400 595,358 -0.00(-2.78%)
Apr 08, 2019 0.1490 0.1490 0.1376 0.1440 767,159 +0.00(+2.13%)
Apr 05, 2019 0.1420 0.1490 0.1400 0.1410 385,300 -0.01(-5.37%)
Apr 04, 2019 0.1540 0.1540 0.1400 0.1490 979,329 +0.01(+7.97%)
Apr 03, 2019 0.1410 0.1450 0.1380 0.1380 344,761 -0.01(-5.02%)
Apr 02, 2019 0.1420 0.1470 0.1402 0.1453 570,445 +0.00(+0.21%)
Apr 01, 2019 0.1483 0.1510 0.1414 0.1450 345,898 +0.00(+0.00%)
Mar 29, 2019 0.1481 0.1520 0.1445 0.1450 129,400 -0.00(-2.36%)
Mar 28, 2019 0.1460 0.1530 0.1434 0.1485 584,496 -0.00(-1.00%)
Mar 27, 2019 0.1461 0.1500 0.1450 0.1500 687,105 +0.00(+2.04%)
Mar 26, 2019 0.1521 0.1550 0.1461 0.1470 408,226 -0.01(-3.92%)
Mar 25, 2019 0.1660 0.1660 0.1500 0.1530 186,489 -0.01(-4.38%)
Mar 22, 2019 0.1550 0.1700 0.1523 0.1600 1,138,000 +0.01(+3.23%)
Mar 21, 2019 0.1450 0.1570 0.1445 0.1550 777,592 +0.01(+5.44%)
Mar 20, 2019 0.1505 0.1525 0.1450 0.1470 267,008 -0.00(-2.58%)
Mar 19, 2019 0.1510 0.1510 0.1480 0.1509 112,177 +0.00(+0.60%)
Mar 18, 2019 0.1473 0.1550 0.1455 0.1500 975,665 +0.00(+0.00%)
Mar 15, 2019 0.1500 0.1500 0.1455 0.1500 574,800 +0.00(+0.00%)
Mar 14, 2019 0.1480 0.1500 0.1425 0.1500 266,924 +0.00(+1.76%)
Mar 13, 2019 0.1480 0.1500 0.1425 0.1474 489,283 -0.00(-0.41%)
Mar 12, 2019 0.1490 0.1543 0.1435 0.1480 782,722 -0.00(-3.14%)
Mar 11, 2019 0.1485 0.1570 0.1485 0.1528 1,013,172 -0.00(-2.68%)
Mar 08, 2019 0.1540 0.1589 0.1500 0.1570 400,300 +0.01(+3.29%)
Mar 07, 2019 0.1515 0.1590 0.1515 0.1520 340,781 +0.00(+0.33%)
Mar 06, 2019 0.1560 0.1600 0.1412 0.1515 3,380,577 -0.02(-13.43%)
Mar 05, 2019 0.1740 0.1790 0.1680 0.1750 426,101 +0.00(+0.57%)
Mar 04, 2019 0.1760 0.1845 0.1685 0.1740 469,941 -0.00(-0.29%)
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.