Liquidmetal Technologies (QB) Historical Data - LQMT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Liquidmetal Technologies Inc (QB) LQMT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.00015 -0.21% 0.07 0.0693 0.0709 0.0703 0.07015 12:26:34
more quote information »

LQMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0690.07090.0690.0701177488,1020.0011.45%
1 Month0.0710.07250.06830.0702927543,309-0.001-1.41%
3 Months0.07840.09250.06520.0726295978,186-0.0084-10.71%
6 Months0.12770.12940.06520.0875141996,265-0.0577-45.18%
1 Year0.1130.1320.06520.0944584894,989-0.043-38.05%
3 Years0.28250.440.06520.21466051,224,509-0.2125-75.22%
5 Years0.1350.440.060.19560981,290,667-0.065-48.15%

LQMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 0.07015 -0.00005 -0.07% 0.07 0.07045 0.0696 830,348
Jun 03 2020 0.0702 -0.0003 -0.43% 0.0699 0.0708 0.0699 655,715
Jun 02 2020 0.0705 0.0008 1.15% 0.07 0.0705 0.0695 523,375
Jun 01 2020 0.0697 0.0004 0.58% 0.07 0.07 0.0693 179,221
May 29 2020 0.0693 -0.0007 -1.0% 0.069 0.070105 0.069 251,851
May 28 2020 0.07 0.00 0.0% 0.07 0.0705 0.069 522,547
May 27 2020 0.07 0.00 0.0% 0.0705 0.071 0.07 268,597
May 26 2020 0.07 -0.0005 -0.71% 0.0701 0.071 0.0691 424,457
May 22 2020 0.0705 -0.0002 -0.28% 0.0706 0.071 0.0705 356,839
May 21 2020 0.0707 0.00 0.0% 0.0705 0.071 0.0705 285,840
May 20 2020 0.0707 -0.0003 -0.42% 0.07 0.0714 0.07 1,277,134
May 19 2020 0.071 0.0007 1.0% 0.0703 0.0724 0.07 451,817
May 18 2020 0.0703 0.0005 0.72% 0.0704 0.0725 0.0695 1,610,073
May 15 2020 0.0698 -0.0003 -0.43% 0.0705 0.0705 0.0691 485,327
May 14 2020 0.0701 -0.0003 -0.43% 0.07 0.0705 0.07 178,530
May 13 2020 0.0704 0.0006 0.86% 0.06965 0.0705 0.0693 747,088
May 12 2020 0.0698 -0.0001 -0.14% 0.0683 0.0705 0.0683 331,273
May 11 2020 0.0699 -0.0011 -1.55% 0.071 0.071 0.0691 517,866
May 08 2020 0.071 0.00 0.0% 0.071 0.071 0.07 424,971
May 07 2020 0.071 0.00 0.0% 0.07 0.071 0.07 706,459
May 06 2020 0.071 -0.0018 -2.47% 0.0729 0.0729 0.0705 801,392
May 05 2020 0.0728 0.0026 3.7% 0.0702 0.0729 0.0702 407,282
See More Historical Prices »
Your Recent History
USOTC
LQMT
Liquidmeta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200605 16:56:27