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 28, 2021 0.0804 0.0819 0.0804 0.0805 94,434 -0.00(-0.86%)
May 27, 2021 0.0815 0.0819 0.0804 0.0812 442,765 -0.00(-0.61%)
May 26, 2021 0.0819 0.0819 0.0810 0.0817 667,893 +0.00(+0.25%)
May 25, 2021 0.0814 0.0820 0.0810 0.0815 145,118 +0.00(+0.25%)
May 24, 2021 0.0811 0.0817 0.0810 0.0813 461,195 +0.00(+0.25%)
May 21, 2021 0.0821 0.0825 0.0811 0.0811 1,392,426 -0.00(-0.25%)
May 20, 2021 0.0811 0.0830 0.0811 0.0813 575,925 -0.00(-0.85%)
May 19, 2021 0.0838 0.0838 0.0811 0.0820 194,878 +0.00(+1.11%)
May 18, 2021 0.0819 0.0838 0.0808 0.0811 171,745 +0.00(+0.00%)
May 17, 2021 0.0804 0.0814 0.0804 0.0811 1,106,780 +0.00(+0.87%)
May 14, 2021 0.0815 0.0815 0.0803 0.0804 1,529,949 -0.00(-0.86%)
May 13, 2021 0.0809 0.0819 0.0800 0.0811 745,957 +0.00(+1.12%)
May 12, 2021 0.0827 0.0827 0.0800 0.0802 1,978,052 -0.00(-2.20%)
May 11, 2021 0.0838 0.0838 0.0815 0.0820 768,530 -0.00(-1.32%)
May 10, 2021 0.0823 0.0840 0.0823 0.0831 784,003 -0.00(-0.48%)
May 07, 2021 0.0850 0.0879 0.0800 0.0835 1,291,763 -0.00(-2.91%)
May 06, 2021 0.0860 0.0910 0.0850 0.0860 452,972 -0.00(-1.15%)
May 05, 2021 0.0901 0.0920 0.0860 0.0870 1,433,865 -0.01(-5.43%)
May 04, 2021 0.0920 0.0920 0.0888 0.0920 1,039,781 +0.00(+1.10%)
May 03, 2021 0.0920 0.0925 0.0900 0.0910 2,525,757 +0.00(+0.22%)
Apr 30, 2021 0.0925 0.0925 0.0905 0.0908 884,000 -0.00(-0.98%)
Apr 29, 2021 0.0910 0.0918 0.0880 0.0917 404,913 +0.00(+0.77%)
Apr 28, 2021 0.0910 0.0927 0.0910 0.0910 523,977 -0.00(-1.83%)
Apr 27, 2021 0.0928 0.0928 0.0907 0.0927 435,009 +0.00(+0.22%)
Apr 26, 2021 0.0933 0.0933 0.0911 0.0925 757,692 -0.00(-0.43%)
Apr 23, 2021 0.0932 0.0932 0.0908 0.0929 182,300 +0.00(+0.98%)
Apr 22, 2021 0.0909 0.0933 0.0905 0.0920 2,391,679 +0.00(+1.21%)
Apr 21, 2021 0.0934 0.0934 0.0906 0.0909 2,517,472 -0.00(-2.68%)
Apr 20, 2021 0.0905 0.0935 0.0905 0.0934 1,256,827 +0.00(+3.20%)
Apr 19, 2021 0.0917 0.0935 0.0903 0.0905 2,454,380 -0.00(-1.31%)
Apr 16, 2021 0.0900 0.0924 0.0900 0.0917 636,900 +0.00(+1.89%)
Apr 15, 2021 0.0900 0.0931 0.0900 0.0900 2,447,359 -0.00(-3.23%)
Apr 14, 2021 0.0926 0.0934 0.0900 0.0930 1,033,060 +0.00(+1.31%)
Apr 13, 2021 0.0915 0.0933 0.0915 0.0918 244,114 +0.00(+0.33%)
Apr 12, 2021 0.0980 0.0980 0.0905 0.0915 1,080,990 -0.00(-2.66%)
Apr 09, 2021 0.0940 0.0940 0.0916 0.0940 203,200 +0.00(+0.21%)
Apr 08, 2021 0.0937 0.0940 0.0916 0.0938 236,970 +0.00(+0.97%)
Apr 07, 2021 0.0910 0.0940 0.0910 0.0929 299,154 +0.00(+0.43%)
Apr 06, 2021 0.0901 0.0945 0.0901 0.0925 834,706 +0.00(+2.66%)
Apr 05, 2021 0.0950 0.0950 0.0900 0.0901 1,607,107 -0.00(-4.45%)
Apr 01, 2021 0.0940 0.0947 0.0915 0.0943 1,238,200 +0.00(+0.32%)
Mar 31, 2021 0.0917 0.0940 0.0915 0.0940 628,289 +0.00(+0.00%)
Mar 30, 2021 0.0915 0.0950 0.0915 0.0940 405,978 -0.00(-1.05%)
Mar 29, 2021 0.0900 0.0960 0.0900 0.0950 1,652,294 +0.00(+1.06%)
Mar 26, 2021 0.0948 0.0960 0.0926 0.0940 424,700 -0.00(-1.47%)
Mar 25, 2021 0.0949 0.0970 0.0946 0.0954 1,457,828 +0.00(+0.63%)
Mar 24, 2021 0.0970 0.0985 0.0947 0.0948 646,198 -0.00(-2.27%)
Mar 23, 2021 0.0970 0.0970 0.0945 0.0970 477,882 +0.00(+0.00%)
Mar 22, 2021 0.0960 0.0970 0.0933 0.0970 1,594,323 +0.00(+4.75%)
Mar 19, 2021 0.0917 0.0985 0.0895 0.0926 1,592,500 +0.00(+0.98%)
Mar 18, 2021 0.0917 0.0917 0.0880 0.0917 746,545 +0.00(+0.77%)
Mar 17, 2021 0.0900 0.0940 0.0880 0.0910 832,117 +0.00(+1.00%)
Mar 16, 2021 0.0949 0.0949 0.0900 0.0901 414,094 -0.00(-2.07%)
Mar 15, 2021 0.0950 0.0950 0.0900 0.0920 1,725,330 -0.00(-2.75%)
Mar 12, 2021 0.0960 0.0979 0.0930 0.0946 1,762,000 -0.00(-0.42%)
Mar 11, 2021 0.0990 0.0990 0.0950 0.0950 1,588,083 -0.00(-3.26%)
Mar 10, 2021 0.1010 0.1050 0.0975 0.0982 2,719,258 -0.01(-6.30%)
Mar 09, 2021 0.1030 0.1050 0.1012 0.1048 623,466 +0.00(+2.75%)
Mar 08, 2021 0.1030 0.1035 0.1010 0.1020 1,024,197 +0.00(+1.09%)
Mar 05, 2021 0.1050 0.1050 0.1000 0.1009 720,000 -0.00(-0.10%)
Mar 04, 2021 0.1049 0.1057 0.1000 0.1010 1,327,776 -0.00(-0.98%)
Mar 03, 2021 0.1020 0.1098 0.1020 0.1020 486,482 -0.00(-0.97%)
Mar 02, 2021 0.1090 0.1110 0.1010 0.1030 1,904,217 -0.01(-5.68%)
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.