Breaking News Bar

Business News and Information

Liquidmetal Tech (OP: LQMT )

0.0970 USD -0.0045 (-4.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.1018 0.1022 0.0950 0.0970 932,530 -0.00(-4.43%)
Jul 22, 2021 0.1000 0.1020 0.0960 0.1015 970,513 +0.00(+1.91%)
Jul 21, 2021 0.0980 0.1080 0.0950 0.0996 1,099,732 -0.00(-2.35%)
Jul 20, 2021 0.1067 0.1099 0.0960 0.1020 1,153,957 -0.00(-3.77%)
Jul 19, 2021 0.1240 0.1240 0.0960 0.1060 2,787,977 -0.01(-8.54%)
Jul 16, 2021 0.1030 0.1159 0.1026 0.1159 1,830,743 +0.01(+12.52%)
Jul 15, 2021 0.1000 0.1040 0.1000 0.1030 1,191,452 +0.00(+3.00%)
Jul 14, 2021 0.0955 0.1050 0.0950 0.1000 1,902,257 +0.00(+4.71%)
Jul 13, 2021 0.1088 0.1095 0.0955 0.0955 2,501,442 -0.00(-4.50%)
Jul 12, 2021 0.0800 0.1480 0.0800 0.1000 14,435,516 +0.02(+26.42%)
Jul 09, 2021 0.0743 0.0791 0.0743 0.0791 768,945 +0.00(+6.03%)
Jul 08, 2021 0.0740 0.0748 0.0740 0.0746 403,998 +0.00(+0.13%)
Jul 07, 2021 0.0749 0.0749 0.0735 0.0745 923,885 -0.00(-0.40%)
Jul 06, 2021 0.0745 0.0749 0.0745 0.0748 1,232,193 +0.00(+3.74%)
Jul 02, 2021 0.0720 0.0749 0.0720 0.0721 519,384 +0.00(+0.14%)
Jul 01, 2021 0.0739 0.0739 0.0716 0.0720 778,454 -0.00(-2.57%)
Jun 30, 2021 0.0738 0.0739 0.0716 0.0739 607,895 +0.00(+2.64%)
Jun 29, 2021 0.0705 0.0739 0.0705 0.0720 2,139,295 +0.00(+1.84%)
Jun 28, 2021 0.0705 0.0738 0.0700 0.0707 549,929 -0.00(-0.42%)
Jun 25, 2021 0.0737 0.0737 0.0710 0.0710 1,177,645 -0.00(-1.39%)
Jun 24, 2021 0.0717 0.0737 0.0717 0.0720 81,965 -0.00(-2.31%)
Jun 23, 2021 0.0715 0.0737 0.0715 0.0737 263,981 +0.00(+0.00%)
Jun 22, 2021 0.0715 0.0738 0.0710 0.0737 510,040 +0.00(+1.38%)
Jun 21, 2021 0.0720 0.0738 0.0715 0.0727 772,152 +0.00(+1.68%)
Jun 18, 2021 0.0712 0.0738 0.0712 0.0715 403,584 -0.00(-0.14%)
Jun 17, 2021 0.0705 0.0739 0.0705 0.0716 671,831 +0.00(+0.85%)
Jun 16, 2021 0.0730 0.0739 0.0700 0.0710 765,565 -0.00(-2.74%)
Jun 15, 2021 0.0730 0.0770 0.0730 0.0730 1,453,948 -0.00(-3.95%)
Jun 14, 2021 0.0800 0.0800 0.0730 0.0760 2,650,229 -0.00(-5.00%)
Jun 11, 2021 0.0817 0.0819 0.0790 0.0800 2,390,927 -0.00(-1.23%)
Jun 10, 2021 0.0850 0.0865 0.0800 0.0810 3,538,582 -0.00(-3.34%)
Jun 09, 2021 0.0825 0.0856 0.0807 0.0838 1,975,062 +0.00(+3.46%)
Jun 08, 2021 0.0805 0.0825 0.0805 0.0810 834,941 +0.00(+0.62%)
Jun 07, 2021 0.0807 0.0820 0.0803 0.0805 1,031,301 -0.00(-0.25%)
Jun 04, 2021 0.0804 0.0815 0.0803 0.0807 669,807 -0.00(-0.37%)
Jun 03, 2021 0.0812 0.0818 0.0802 0.0810 258,791 +0.00(+0.62%)
Jun 02, 2021 0.0808 0.0900 0.0802 0.0805 1,388,753 -0.00(-1.23%)
Jun 01, 2021 0.0819 0.0819 0.0805 0.0815 675,848 +0.00(+1.24%)
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%)
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.
 
bottom clear