ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Liquidmetal Technologies Inc (QB)

Liquidmetal Technologies Inc (QB) (LQMT)

0.054
0.00
(0.00%)
Closed February 21 04:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0016-2.877697841730.05560.0580.05025348430.05296357CS
4-0.0059-9.849749582640.05990.06480.05023636300.05685174CS
12-0.0035-6.086956521740.05750.075980.04815589260.06136545CS
26-0.00274-4.82904476560.056740.075980.0315203950.05495619CS
52-0.0149-21.62554426710.06890.08850.0314514320.05963966CS
156-0.0645-54.43037974680.11850.1740.0316609110.08784629CS
260-0.106-66.250.160.19490.0317961320.0963981CS
DateCloseChangeChange %OpenHighLowVolume
17084676000.0540.0023.850.05040.05650.0504240542
17081221800.052-0.0008-1.520.0520.0570.05051162996
17080361400.0528-0.00464-8.080.05720.05760.0502522111
17079496200.057440.001843.310.05560.0580.0556213723
17078633400.0556-0.0026-4.470.05650.058250.0555282242
17077769400.05820.000160.280.0570.060.0559371604
17075172000.058040.000140.240.05990.05990.0559220217
17074312800.05790.00274.890.05550.060.055599772
17073449400.0552-0.0012-2.130.0550.06190.055668252
17072584800.0564-0.0016-2.760.05750.060.055975286797
17071721400.058-0.0022-3.650.05810.06110.0578321306
17069125800.06020.00223.790.0580.0620.052307406
17068265400.058-0.002-3.330.0590.06270.058329642
17067401400.06-0.003-4.760.059250.06280.059231271
17066533200.0630.004657.970.05670.06440.0567799552
17065673400.05835-0.00165-2.750.0570.05850.056192971
17063077800.06-0.001-1.640.05780.06290.0578150411
17062216200.0610.0035.170.0580.06480.05890259
17061353400.058-0.0019-3.170.05990.062040.058417899
17060484000.05990.00193.280.0580.060.0578532579
17059625400.058-0.001335-2.250.060.060.05861300
17057033400.0593350.00061.020.06010.062620.058639156
17056169400.058735-0.005065-7.940.06010.06380.058735770811
17055304800.06380.00437.230.05950.06380.057808387
17054436000.0595-0.00258-4.160.060.0610.057451133514
17050981800.062080.000180.290.0570.0640.057408015
17050121400.06190.00294.920.05950.0630.0571426986
17049257400.059-0.00135-2.240.05670.063240.0567399926
17048393400.06035-0.00015-0.250.06490.06490.057530136
17047529400.0605-0.0035-5.470.0650.0660.0556398776
17044937400.0640.00559.400.05950.0650.055489153
17044073400.05850.00071.210.05730.05930.05651774
17043207000.0578-0.00195-3.260.060.060.055146387
17042345400.059750.000250.420.0540.06250.054359527
17038889400.05955.0E-50.080.05340.05950.0534354836
17038025400.059450.001382.380.05720.05950.0525478211
17037157200.058070.000771.340.0570.0590.04809991594860
17036297400.0573-0.00345-5.680.06050.0610.05731037871
17032841400.06075-0.00175-2.800.06150.06150.0605176405
17031977400.062500.000.06150.06290.0615303657
17031113400.06250.00162.630.06160.06440.0616628628
17030246400.0609-0.0056-8.420.0670.0670.05772690052
17029385400.0665-0.0016-2.350.06990.06990.0631430728
17026793400.0680999-0.00165-2.370.070.070150.0651999468672
17025929400.069750.00215013.180.06990.07020.064406553
17025064800.06759990.00099991.500.06010.070.0601382514
17024197200.0666-0.00359-5.110.07030.07030.0598728740
17023332000.07019-0.00131-1.830.0750.0750.07593921
17020740000.07149990.00474997.120.0650.075980.0651283620
17019881400.066750.000751.140.06510.070.065340041
17019017400.066-0.0022-3.230.0660.0750.063241578072
17018150400.06820.001452.170.060.070.06354724
17017285800.066750.00325.040.0640.0690.06561656
17014697400.063550.00081.270.0660.0660.0611270441
17013828000.062750.001752.870.06150.06640.05802457740
17012969400.0610.004758.440.05750.0624150.05512112534
17012100600.05625-0.00261-4.430.0570.060540.055422059
17011237800.05886-0.00604-9.310.06480.0656250.0571538155
17008640400.0649-0.00609-8.580.0650.07149990.0551116012
17006916000.070990.0112418.810.06250.07230.06252273758
17006053800.059750.0067512.740.0550.0680.0531355175

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com