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, 2022 0.0845 0.0877 0.0815 0.0860 486,372 -0.00(-1.15%)
May 27, 2022 0.0900 0.0902 0.0870 0.0870 178,327 -0.00(-1.14%)
May 26, 2022 0.0900 0.0900 0.0880 0.0880 37,054 -0.00(-2.11%)
May 25, 2022 0.0900 0.0910 0.0870 0.0899 96,706 +0.00(+4.53%)
May 24, 2022 0.0900 0.0929 0.0857 0.0860 414,291 -0.00(-4.66%)
May 23, 2022 0.0880 0.0924 0.0874 0.0902 176,957 +0.00(+0.22%)
May 20, 2022 0.0925 0.0925 0.0890 0.0900 247,221 +0.00(+0.78%)
May 19, 2022 0.0901 0.0934 0.0890 0.0893 93,588 -0.00(-0.89%)
May 18, 2022 0.0920 0.0935 0.0840 0.0901 449,361 -0.00(-2.17%)
May 17, 2022 0.0880 0.0949 0.0880 0.0921 392,814 +0.00(+5.14%)
May 16, 2022 0.0905 0.0910 0.0875 0.0876 252,609 -0.00(-3.74%)
May 13, 2022 0.0876 0.0950 0.0875 0.0910 360,697 +0.00(+1.45%)
May 12, 2022 0.0835 0.0920 0.0835 0.0897 433,285 +0.00(+5.78%)
May 11, 2022 0.0850 0.0994 0.0811 0.0848 1,853,312 -0.01(-6.19%)
May 10, 2022 0.0901 0.0905 0.0843 0.0904 573,815 +0.00(+0.33%)
May 09, 2022 0.0992 0.0992 0.0900 0.0901 1,144,154 -0.01(-9.45%)
May 06, 2022 0.1010 0.1030 0.0960 0.0995 500,839 -0.00(-1.49%)
May 05, 2022 0.1020 0.1049 0.1010 0.1010 225,412 -0.00(-0.98%)
May 04, 2022 0.1035 0.1037 0.1000 0.1020 132,557 -0.00(-0.97%)
May 03, 2022 0.1030 0.1100 0.1020 0.1030 270,977 +0.00(+0.39%)
May 02, 2022 0.1030 0.1030 0.1000 0.1026 108,957 -0.00(-0.39%)
Apr 29, 2022 0.1025 0.1097 0.1000 0.1030 391,302 -0.00(-0.96%)
Apr 28, 2022 0.1040 0.1120 0.1010 0.1040 758,957 +0.00(+2.97%)
Apr 27, 2022 0.1016 0.1040 0.1000 0.1010 225,794 -0.00(-0.59%)
Apr 26, 2022 0.1061 0.1075 0.1015 0.1016 513,520 -0.00(-4.24%)
Apr 25, 2022 0.1135 0.1135 0.1050 0.1061 202,773 -0.01(-5.35%)
Apr 22, 2022 0.1110 0.1135 0.1080 0.1121 27,845 +0.00(+0.09%)
Apr 21, 2022 0.1102 0.1135 0.1089 0.1120 196,637 +0.00(+3.70%)
Apr 20, 2022 0.1112 0.1124 0.1074 0.1080 128,012 -0.00(-1.82%)
Apr 19, 2022 0.1101 0.1149 0.1073 0.1100 121,615 -0.00(-1.35%)
Apr 18, 2022 0.1150 0.1160 0.1100 0.1115 462,544 -0.00(-2.19%)
Apr 14, 2022 0.1115 0.1140 0.1100 0.1140 165,075 +0.00(+3.64%)
Apr 13, 2022 0.1051 0.1100 0.1051 0.1100 451,743 +0.00(+1.85%)
Apr 12, 2022 0.1053 0.1100 0.1035 0.1080 330,994 +0.00(+4.35%)
Apr 11, 2022 0.1060 0.1100 0.1030 0.1035 607,314 -0.00(-3.27%)
Apr 08, 2022 0.1070 0.1125 0.1050 0.1070 396,735 -0.01(-4.89%)
Apr 07, 2022 0.1190 0.1190 0.1070 0.1125 451,801 +0.00(+0.45%)
Apr 06, 2022 0.1170 0.1170 0.1110 0.1120 186,034 -0.01(-5.41%)
Apr 05, 2022 0.1150 0.1200 0.1085 0.1184 2,859,071 -0.00(-1.17%)
Apr 04, 2022 0.1205 0.1225 0.1110 0.1198 2,061,302 -0.00(-0.17%)
Apr 01, 2022 0.1017 0.1200 0.0931 0.1200 2,234,440 +0.02(+17.99%)
Mar 31, 2022 0.1087 0.1087 0.1015 0.1017 1,260,876 -0.00(-3.88%)
Mar 30, 2022 0.1021 0.1125 0.0939 0.1058 6,019,649 -0.06(-35.29%)
Mar 29, 2022 0.1700 0.1740 0.1586 0.1635 2,182,109 -0.00(-0.91%)
Mar 28, 2022 0.1600 0.1700 0.1590 0.1650 3,616,263 +0.01(+6.45%)
Mar 25, 2022 0.1400 0.1565 0.1390 0.1550 2,308,459 +0.02(+10.79%)
Mar 24, 2022 0.1310 0.1420 0.1201 0.1399 1,298,495 +0.01(+6.79%)
Mar 23, 2022 0.1270 0.1315 0.1162 0.1310 790,032 +0.00(+2.75%)
Mar 22, 2022 0.1275 0.1300 0.1250 0.1275 576,322 +0.01(+4.42%)
Mar 21, 2022 0.1234 0.1300 0.1150 0.1221 1,008,139 -0.00(-1.77%)
Mar 18, 2022 0.1200 0.1250 0.1198 0.1243 296,094 +0.01(+4.37%)
Mar 17, 2022 0.1249 0.1249 0.1132 0.1191 410,286 -0.01(-5.85%)
Mar 16, 2022 0.1200 0.1273 0.1130 0.1265 863,223 +0.01(+10.19%)
Mar 15, 2022 0.1225 0.1225 0.1100 0.1148 629,264 -0.01(-7.42%)
Mar 14, 2022 0.1320 0.1320 0.1056 0.1240 1,550,176 -0.01(-5.34%)
Mar 11, 2022 0.1210 0.1310 0.1169 0.1310 685,393 +0.01(+9.62%)
Mar 10, 2022 0.1269 0.1280 0.1135 0.1195 920,911 -0.01(-4.78%)
Mar 09, 2022 0.1297 0.1297 0.1172 0.1255 1,296,801 +0.00(+1.29%)
Mar 08, 2022 0.1225 0.1284 0.1180 0.1239 907,039 -0.00(-2.36%)
Mar 07, 2022 0.1201 0.1270 0.1161 0.1269 1,543,708 +0.01(+7.54%)
Mar 04, 2022 0.1201 0.1250 0.1125 0.1180 167,043 -0.00(-2.88%)
Mar 03, 2022 0.1200 0.1250 0.1100 0.1215 853,893 -0.00(-0.16%)
Mar 02, 2022 0.0996 0.1250 0.0979 0.1217 3,570,986 +0.03(+26.51%)
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.