Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0480 +0.0027 (+5.96%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0459 0.0480 0.0447 0.0480 411,667 +0.00(+5.96%)
Nov 26, 2024 0.0445 0.0460 0.0445 0.0453 116,187 +0.00(+1.12%)
Nov 25, 2024 0.0450 0.0460 0.0425 0.0448 1,006,985 +0.00(+4.19%)
Nov 22, 2024 0.0431 0.0460 0.0430 0.0430 1,920,318 -0.00(-0.23%)
Nov 21, 2024 0.0459 0.0459 0.0430 0.0431 2,074,347 -0.00(-5.90%)
Nov 20, 2024 0.0438 0.0459 0.0432 0.0458 640,672 +0.00(+6.76%)
Nov 19, 2024 0.0402 0.0460 0.0401 0.0429 2,144,232 -0.00(-8.14%)
Nov 18, 2024 0.0480 0.0495 0.0462 0.0467 274,826 -0.00(-2.71%)
Nov 15, 2024 0.0476 0.0480 0.0452 0.0480 445,869 +0.00(+6.19%)
Nov 14, 2024 0.0454 0.0494 0.0452 0.0452 338,834 -0.00(-3.42%)
Nov 13, 2024 0.0495 0.0495 0.0463 0.0468 368,851 -0.00(-6.02%)
Nov 12, 2024 0.0470 0.0498 0.0456 0.0498 260,773 +0.00(+3.75%)
Nov 11, 2024 0.0520 0.0520 0.0456 0.0480 296,075 -0.00(-5.51%)
Nov 08, 2024 0.0500 0.0530 0.0472 0.0508 715,927 +0.00(+1.60%)
Nov 07, 2024 0.0500 0.0540 0.0451 0.0500 836,246 +0.00(+0.00%)
Nov 06, 2024 0.0433 0.0500 0.0415 0.0500 917,500 +0.01(+13.38%)
Nov 05, 2024 0.0451 0.0486 0.0401 0.0441 1,613,109 -0.00(-2.22%)
Nov 04, 2024 0.0454 0.0471 0.0450 0.0451 311,629 -0.00(-0.44%)
Nov 01, 2024 0.0411 0.0482 0.0411 0.0453 711,187 +0.00(+5.35%)
Oct 31, 2024 0.0444 0.0450 0.0430 0.0430 138,965 -0.00(-2.27%)
Oct 30, 2024 0.0445 0.0449 0.0440 0.0440 230,525 -0.00(-1.35%)
Oct 29, 2024 0.0445 0.0458 0.0442 0.0446 183,119 -0.00(-1.11%)
Oct 28, 2024 0.0459 0.0459 0.0443 0.0451 180,802 -0.00(-3.01%)
Oct 25, 2024 0.0443 0.0499 0.0443 0.0465 293,568 -0.00(-0.21%)
Oct 24, 2024 0.0450 0.0500 0.0450 0.0466 287,633 -0.00(-5.48%)
Oct 23, 2024 0.0494 0.0494 0.0450 0.0493 251,321 +0.00(+9.07%)
Oct 22, 2024 0.0443 0.0495 0.0443 0.0452 106,960 -0.00(-3.83%)
Oct 21, 2024 0.0480 0.0485 0.0470 0.0470 113,560 -0.00(-3.49%)
Oct 18, 2024 0.0482 0.0520 0.0475 0.0487 153,581 -0.00(-6.35%)
Oct 17, 2024 0.0500 0.0520 0.0471 0.0520 67,544 +0.00(+9.47%)
Oct 16, 2024 0.0549 0.0549 0.0475 0.0475 490,037 -0.00(-4.23%)
Oct 15, 2024 0.0469 0.0510 0.0469 0.0496 963,958 +0.00(+3.55%)
Oct 14, 2024 0.0490 0.0500 0.0475 0.0479 358,917 -0.00(-4.20%)
Oct 11, 2024 0.0485 0.0500 0.0475 0.0500 132,407 +0.00(+6.84%)
Oct 10, 2024 0.0490 0.0510 0.0468 0.0468 785,696 -0.00(-5.65%)
Oct 09, 2024 0.0476 0.0504 0.0476 0.0496 372,216 +0.00(+2.27%)
Oct 08, 2024 0.0472 0.0492 0.0465 0.0485 449,567 +0.00(+0.83%)
Oct 07, 2024 0.0444 0.0481 0.0440 0.0481 684,715 +0.00(+4.11%)
Oct 04, 2024 0.0442 0.0464 0.0442 0.0462 443,120 +0.00(+3.36%)
Oct 03, 2024 0.0460 0.0476 0.0442 0.0447 336,054 -0.00(-2.83%)
Oct 02, 2024 0.0450 0.0468 0.0444 0.0460 233,300 +0.00(+0.66%)
Oct 01, 2024 0.0492 0.0492 0.0444 0.0457 496,893 -0.00(-5.77%)
Sep 30, 2024 0.0470 0.0500 0.0434 0.0485 1,418,350 +0.00(+1.25%)
Sep 27, 2024 0.0465 0.0488 0.0460 0.0479 590,917 +0.00(+2.13%)
Sep 26, 2024 0.0447 0.0469 0.0415 0.0469 531,655 +0.01(+15.80%)
Sep 25, 2024 0.0450 0.0479 0.0405 0.0405 378,626 -0.01(-12.90%)
Sep 24, 2024 0.0499 0.0499 0.0450 0.0465 831,941 -0.00(-1.06%)
Sep 23, 2024 0.0500 0.0500 0.0457 0.0470 141,509 -0.00(-5.81%)
Sep 20, 2024 0.0469 0.0500 0.0456 0.0499 235,791 +0.00(+6.17%)
Sep 19, 2024 0.0466 0.0510 0.0450 0.0470 308,204 +0.00(+1.95%)
Sep 18, 2024 0.0510 0.0515 0.0461 0.0461 164,264 -0.00(-6.87%)
Sep 17, 2024 0.0490 0.0510 0.0490 0.0495 98,188 +0.00(+5.10%)
Sep 16, 2024 0.0511 0.0511 0.0452 0.0471 337,998 -0.00(-8.19%)
Sep 13, 2024 0.0496 0.0530 0.0495 0.0513 424,738 +0.00(+7.10%)
Sep 12, 2024 0.0440 0.0535 0.0403 0.0479 1,361,230 +0.00(+5.97%)
Sep 11, 2024 0.0410 0.0470 0.0403 0.0452 138,686 +0.00(+10.24%)
Sep 10, 2024 0.0434 0.0434 0.0388 0.0410 396,944 -0.00(-5.53%)
Sep 09, 2024 0.0410 0.0445 0.0393 0.0434 992,404 -0.00(-1.36%)
Sep 06, 2024 0.0436 0.0475 0.0410 0.0440 1,173,741 -0.00(-4.56%)
Sep 05, 2024 0.0480 0.0480 0.0449 0.0461 1,112,182 -0.00(-0.43%)
Sep 04, 2024 0.0460 0.0470 0.0450 0.0463 159,932 +0.00(+0.65%)
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.