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

Liquidmetal Technologies Inc (OP: LQMT )

0.0462 +0.0005 (+1.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 0.0450 0.0478 0.0450 0.0460 187,771 -0.00(-0.43%)
Aug 30, 2024 0.0465 0.0480 0.0450 0.0462 158,630 -0.00(-1.49%)
Aug 29, 2024 0.0449 0.0480 0.0449 0.0469 265,087 +0.00(+3.53%)
Aug 28, 2024 0.0443 0.0469 0.0435 0.0453 312,874 -0.00(-0.88%)
Aug 27, 2024 0.0499 0.0500 0.0449 0.0457 467,950 -0.00(-5.38%)
Aug 26, 2024 0.0540 0.0540 0.0480 0.0483 252,427 -0.01(-9.72%)
Aug 23, 2024 0.0520 0.0547 0.0520 0.0535 241,547 +0.00(+2.88%)
Aug 22, 2024 0.0488 0.0530 0.0488 0.0520 258,937 +0.00(+1.76%)
Aug 21, 2024 0.0457 0.0520 0.0457 0.0511 725,117 +0.01(+13.30%)
Aug 20, 2024 0.0463 0.0498 0.0451 0.0451 413,033 -0.00(-8.52%)
Aug 19, 2024 0.0461 0.0493 0.0461 0.0493 38,218 +0.00(+4.01%)
Aug 16, 2024 0.0455 0.0493 0.0451 0.0474 303,316 +0.00(+4.18%)
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%)
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.