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

Liquidmetal Technologies Inc (OP:LQMT)

0.0895 -0.0032 (-3.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 0.0939 0.0940 0.0880 0.0927 562,354 +0.00(+3.00%)
Apr 17, 2025 0.0891 0.0939 0.0880 0.0900 688,582 +0.00(+2.27%)
Apr 16, 2025 0.0850 0.0910 0.0850 0.0880 1,351,748 -0.01(-6.38%)
Apr 15, 2025 0.0940 0.0940 0.0880 0.0940 450,555 +0.00(+0.53%)
Apr 14, 2025 0.0900 0.0940 0.0889 0.0935 477,534 -0.00(-0.43%)
Apr 11, 2025 0.0920 0.0945 0.0811 0.0939 868,327 +0.00(+3.19%)
Apr 10, 2025 0.0910 0.0960 0.0910 0.0910 244,414 -0.00(-3.70%)
Apr 09, 2025 0.0950 0.0960 0.0890 0.0945 188,991 -0.00(-0.53%)
Apr 08, 2025 0.0912 0.0960 0.0875 0.0950 822,009 +0.01(+5.56%)
Apr 07, 2025 0.0935 0.0939 0.0851 0.0900 612,899 +0.00(+5.76%)
Apr 04, 2025 0.0980 0.1050 0.0851 0.0851 1,406,633 -0.01(-14.90%)
Apr 03, 2025 0.0960 0.1073 0.0860 0.1000 2,318,859 +0.00(+4.06%)
Apr 02, 2025 0.0820 0.1050 0.0820 0.0961 1,926,313 +0.01(+13.33%)
Apr 01, 2025 0.0840 0.0870 0.0820 0.0848 799,242 +0.00(+4.05%)
Mar 31, 2025 0.0796 0.0880 0.0787 0.0815 788,931 +0.00(+3.43%)
Mar 28, 2025 0.0840 0.0868 0.0755 0.0788 950,484 -0.00(-1.50%)
Mar 27, 2025 0.0910 0.0970 0.0791 0.0800 1,361,865 -0.01(-14.35%)
Mar 26, 2025 0.1000 0.1000 0.0791 0.0934 3,482,833 -0.00(-4.21%)
Mar 25, 2025 0.1100 0.1250 0.0649 0.0975 10,216,445 -0.01(-6.25%)
Mar 24, 2025 0.0735 0.1060 0.0725 0.1040 16,127,547 +0.03(+39.60%)
Mar 21, 2025 0.0410 0.0756 0.0410 0.0745 10,455,817 +0.03(+85.32%)
Mar 20, 2025 0.0402 0.0411 0.0401 0.0402 333,853 -0.00(-0.50%)
Mar 19, 2025 0.0395 0.0419 0.0395 0.0404 254,221 +0.00(+1.00%)
Mar 18, 2025 0.0402 0.0420 0.0400 0.0400 514,615 -0.00(-2.44%)
Mar 17, 2025 0.0405 0.0415 0.0398 0.0410 949,609 +0.00(+0.24%)
Mar 14, 2025 0.0390 0.0420 0.0390 0.0409 327,269 -0.00(-3.76%)
Mar 13, 2025 0.0410 0.0425 0.0390 0.0425 111,139 +0.00(+2.91%)
Mar 12, 2025 0.0380 0.0420 0.0380 0.0413 92,289 +0.00(+4.56%)
Mar 11, 2025 0.0395 0.0420 0.0395 0.0395 141,242 -0.00(-3.66%)
Mar 10, 2025 0.0400 0.0410 0.0391 0.0410 194,367 +0.00(+2.50%)
Mar 07, 2025 0.0400 0.0405 0.0400 0.0400 245,034 +0.00(+0.00%)
Mar 06, 2025 0.0400 0.0410 0.0400 0.0400 70,217 +0.00(+1.52%)
Mar 05, 2025 0.0391 0.0410 0.0380 0.0394 153,640 -0.00(-0.25%)
Mar 04, 2025 0.0397 0.0400 0.0391 0.0395 250,313 -0.00(-2.23%)
Mar 03, 2025 0.0400 0.0411 0.0397 0.0404 92,579 +0.00(+1.00%)
Feb 28, 2025 0.0402 0.0428 0.0400 0.0400 205,116 -0.00(-0.50%)
Feb 27, 2025 0.0402 0.0416 0.0402 0.0402 41,741 -0.00(-0.74%)
Feb 26, 2025 0.0411 0.0430 0.0404 0.0405 133,692 +0.00(+1.25%)
Feb 25, 2025 0.0401 0.0410 0.0400 0.0400 77,871 -0.00(-2.44%)
Feb 24, 2025 0.0390 0.0413 0.0390 0.0410 142,521 +0.00(+2.50%)
Feb 21, 2025 0.0415 0.0420 0.0400 0.0400 366,452 -0.00(-1.96%)
Feb 20, 2025 0.0400 0.0410 0.0400 0.0408 287,791 -0.00(-0.49%)
Feb 19, 2025 0.0400 0.0422 0.0400 0.0410 116,360 +0.00(+2.24%)
Feb 18, 2025 0.0434 0.0434 0.0400 0.0401 357,496 -0.00(-3.61%)
Feb 14, 2025 0.0410 0.0421 0.0403 0.0416 302,851 -0.00(-0.95%)
Feb 13, 2025 0.0405 0.0420 0.0405 0.0420 59,521 +0.00(+2.19%)
Feb 12, 2025 0.0400 0.0421 0.0400 0.0411 211,889 -0.00(-0.96%)
Feb 11, 2025 0.0423 0.0427 0.0415 0.0415 31,179 -0.00(-3.26%)
Feb 10, 2025 0.0424 0.0439 0.0400 0.0429 247,751 -0.00(-2.28%)
Feb 07, 2025 0.0417 0.0439 0.0407 0.0439 391,311 +0.00(+1.86%)
Feb 06, 2025 0.0443 0.0443 0.0415 0.0431 298,695 -0.00(-2.05%)
Feb 05, 2025 0.0445 0.0445 0.0429 0.0440 85,470 +0.00(+2.09%)
Feb 04, 2025 0.0445 0.0445 0.0429 0.0431 315,884 -0.00(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.