Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0470 +0.0015 (+3.30%)
Streaming Delayed Price Updated: 12:31 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 0.0465 0.0498 0.0449 0.0455 593,434 -0.00(-5.60%)
Aug 14, 2024 0.0420 0.0499 0.0412 0.0482 1,404,930 +0.01(+17.85%)
Aug 13, 2024 0.0400 0.0413 0.0400 0.0409 123,673 +0.00(+2.00%)
Aug 12, 2024 0.0441 0.0441 0.0378 0.0401 628,544 -0.00(-8.86%)
Aug 09, 2024 0.0401 0.0441 0.0401 0.0440 163,761 +0.00(+4.02%)
Aug 08, 2024 0.0450 0.0450 0.0400 0.0423 720,883 -0.00(-3.42%)
Aug 07, 2024 0.0447 0.0462 0.0420 0.0438 1,097,009 -0.00(-4.58%)
Aug 06, 2024 0.0450 0.0474 0.0413 0.0459 806,961 +0.00(+4.79%)
Aug 05, 2024 0.0426 0.0477 0.0420 0.0438 296,530 -0.00(-2.67%)
Aug 02, 2024 0.0421 0.0470 0.0421 0.0450 207,946 +0.00(+4.65%)
Aug 01, 2024 0.0458 0.0500 0.0410 0.0430 1,681,713 -0.01(-10.42%)
Jul 31, 2024 0.0500 0.0500 0.0480 0.0480 76,183 -0.00(-3.81%)
Jul 30, 2024 0.0505 0.0508 0.0498 0.0499 179,002 -0.00(-0.99%)
Jul 29, 2024 0.0500 0.0511 0.0460 0.0504 623,344 +0.00(+0.80%)
Jul 26, 2024 0.0508 0.0515 0.0475 0.0500 136,004 +0.00(+0.20%)
Jul 25, 2024 0.0476 0.0506 0.0476 0.0499 181,344 +0.00(+0.81%)
Jul 24, 2024 0.0482 0.0495 0.0460 0.0495 265,912 +0.00(+1.02%)
Jul 23, 2024 0.0450 0.0510 0.0450 0.0490 258,673 +0.00(+4.93%)
Jul 22, 2024 0.0471 0.0475 0.0401 0.0467 1,024,691 -0.00(-2.71%)
Jul 19, 2024 0.0488 0.0495 0.0471 0.0480 104,530 +0.00(+1.91%)
Jul 18, 2024 0.0506 0.0520 0.0470 0.0471 581,252 -0.00(-7.83%)
Jul 17, 2024 0.0523 0.0523 0.0483 0.0511 1,235,828 -0.00(-2.67%)
Jul 16, 2024 0.0522 0.0545 0.0511 0.0525 239,307 +0.00(+0.57%)
Jul 15, 2024 0.0537 0.0548 0.0511 0.0522 167,796 -0.00(-4.92%)
Jul 12, 2024 0.0502 0.0549 0.0502 0.0549 300,697 +0.00(+5.58%)
Jul 11, 2024 0.0505 0.0540 0.0505 0.0520 547,217 +0.00(+0.00%)
Jul 10, 2024 0.0549 0.0549 0.0501 0.0520 202,609 -0.00(-0.76%)
Jul 09, 2024 0.0502 0.0549 0.0500 0.0524 686,122 -0.00(-2.42%)
Jul 08, 2024 0.0511 0.0546 0.0505 0.0537 795,869 +0.00(+3.87%)
Jul 05, 2024 0.0510 0.0540 0.0510 0.0517 359,617 +0.00(+0.98%)
Jul 03, 2024 0.0521 0.0550 0.0510 0.0512 497,183 -0.00(-1.92%)
Jul 02, 2024 0.0535 0.0535 0.0522 0.0522 182,031 -0.00(-0.76%)
Jul 01, 2024 0.0537 0.0538 0.0522 0.0526 266,646 -0.00(-2.05%)
Jun 28, 2024 0.0535 0.0539 0.0535 0.0537 120,045 -0.00(-0.74%)
Jun 27, 2024 0.0560 0.0561 0.0521 0.0541 286,603 -0.00(-4.08%)
Jun 26, 2024 0.0554 0.0564 0.0538 0.0564 117,044 +0.00(+5.42%)
Jun 25, 2024 0.0551 0.0565 0.0535 0.0535 453,300 -0.00(-5.31%)
Jun 24, 2024 0.0561 0.0580 0.0552 0.0565 326,183 -0.00(-1.05%)
Jun 21, 2024 0.0600 0.0625 0.0561 0.0571 967,956 -0.00(-0.17%)
Jun 20, 2024 0.0600 0.0626 0.0561 0.0572 487,400 -0.00(-4.67%)
Jun 18, 2024 0.0584 0.0640 0.0544 0.0600 1,944,150 +0.00(+2.74%)
Jun 17, 2024 0.0552 0.0590 0.0540 0.0584 522,073 -0.00(-1.68%)
Jun 14, 2024 0.0576 0.0598 0.0552 0.0594 244,624 -0.00(-0.67%)
Jun 13, 2024 0.0550 0.0600 0.0541 0.0598 665,138 +0.00(+3.82%)
Jun 12, 2024 0.0638 0.0639 0.0550 0.0576 1,427,897 -0.00(-7.10%)
Jun 11, 2024 0.0580 0.0620 0.0530 0.0620 1,232,876 +0.00(+3.51%)
Jun 10, 2024 0.0575 0.0599 0.0521 0.0599 130,944 +0.00(+1.53%)
Jun 07, 2024 0.0574 0.0607 0.0546 0.0590 248,252 +0.00(+3.33%)
Jun 06, 2024 0.0571 0.0600 0.0551 0.0571 338,863 -0.00(-4.83%)
Jun 05, 2024 0.0570 0.0610 0.0570 0.0600 912,144 +0.00(+1.87%)
Jun 04, 2024 0.0580 0.0589 0.0522 0.0589 276,309 +0.00(+4.99%)
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.