ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,061.82
-1.20%
US Tech 100
17,230.00
-0.07%
Dow Jones
37,735.11
-0.65%
Brent Oil
89.475
-0.45%
Bitcoin
63,372.45
-0.08%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Liquidmetal Technologies Inc (QB) (LQMT)

  7. Liquidmetal Technologies Inc (QB) (LQMT) Historical

LQMT Liquidmetal Technologies Inc (QB)

0.06654
-0.00246 (-3.57%)
Apr 15 2024 - Closed
Delayed by 15 minutes

LQMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 0.06654 -0.00246 -3.57% 0.0709 0.0709 0.065 367,868
Apr 12 2024 0.069 -0.00103 -1.47% 0.068 0.07045 0.0659 341,371
Apr 11 2024 0.07003 0.00164 2.39% 0.0656 0.0715 0.0656 191,580
Apr 10 2024 0.068395 -0.00156 -2.22% 0.07 0.072 0.065 912,783
Apr 09 2024 0.06995 0.00339 5.09% 0.072 0.072 0.0661 509,397
Apr 08 2024 0.06656 -0.00234 -3.40% 0.0652 0.0725 0.0652 439,704
Apr 05 2024 0.0689 -0.0008 -1.15% 0.074 0.074 0.0676 491,874
Apr 04 2024 0.0697 0.0012 1.75% 0.0695 0.0715 0.0686 283,771
Apr 03 2024 0.0685 -0.0025 -3.52% 0.07 0.071 0.065 865,799
Apr 02 2024 0.071 -0.003 -4.05% 0.075 0.075 0.06797 504,412
Apr 01 2024 0.074 0.003 4.23% 0.0691 0.0746 0.066 1,295,710
Mar 28 2024 0.071 0.0052 7.90% 0.0658 0.071 0.0658 389,516
Mar 27 2024 0.0658 -0.0026 -3.80% 0.066 0.066905 0.06335 328,892
Mar 26 2024 0.0684 -0.00256 -3.61% 0.0729 0.0729 0.0635 721,211
Mar 25 2024 0.07096 0.0017 2.45% 0.0686 0.0785 0.0686 1,848,801
Mar 22 2024 0.06926 0.00676 10.82% 0.0632 0.07225 0.063 1,563,068
Mar 21 2024 0.0625 -0.0015 -2.34% 0.0645 0.0645 0.055 1,225,714
Mar 20 2024 0.064 0.0139 27.74% 0.0529 0.0642 0.052 3,151,467
Mar 19 2024 0.0501 -0.005 -9.07% 0.05492 0.055 0.047 1,584,631
Mar 18 2024 0.0551 -0.00488 -8.14% 0.0598 0.06 0.054 762,040
Mar 15 2024 0.05998 0.00048 0.81% 0.0577 0.0604 0.0577 71,040
Mar 14 2024 0.0595 -0.0005 -0.83% 0.0637 0.0637 0.058 915,474
Mar 13 2024 0.06 0.0075 14.29% 0.055 0.064 0.0525 3,309,912
Mar 12 2024 0.0525 0.0011 2.14% 0.0519 0.0525 0.0471 511,699
Mar 11 2024 0.0514 0.0004 0.78% 0.0505 0.055 0.0505 491,312
Mar 08 2024 0.051 0.0002 0.39% 0.0519 0.0519 0.049 353,244
Mar 07 2024 0.0508 -0.0004 -0.78% 0.05144 0.0523 0.04 431,484
Mar 06 2024 0.0512 0.0009 1.79% 0.0502 0.0525 0.0502 433,216
Mar 05 2024 0.0503 -0.0007 -1.37% 0.0503 0.0514 0.0502 244,750
Mar 04 2024 0.051 -0.0024 -4.49% 0.052 0.0525 0.05 1,337,880
Mar 01 2024 0.0534 -0.00085 -1.57% 0.052 0.0543 0.052 225,402
Feb 29 2024 0.05425 0.00395 7.85% 0.0509 0.05425 0.0502 378,838
Feb 28 2024 0.0503 -0.0013 -2.52% 0.0512 0.052 0.05 321,865
Feb 27 2024 0.0516 -0.0022 -4.09% 0.0526 0.0526 0.05 425,412
Feb 26 2024 0.0538 -0.0002 -0.37% 0.053 0.055 0.052 389,887
Feb 23 2024 0.054 0.0005 0.93% 0.054 0.057 0.053 540,034
Feb 22 2024 0.0535 -0.00006 -0.11% 0.0526 0.055 0.0526 98,406
Feb 21 2024 0.05356 -0.00044 -0.81% 0.0548 0.0552 0.0527 141,810
Feb 20 2024 0.054 0.002 3.85% 0.0504 0.0565 0.0504 240,542
Feb 16 2024 0.052 -0.0008 -1.52% 0.052 0.057 0.0505 1,162,996
Feb 15 2024 0.0528 -0.00464 -8.08% 0.0572 0.0576 0.0502 522,111
Feb 14 2024 0.05744 0.00184 3.31% 0.0556 0.058 0.0556 213,723
Feb 13 2024 0.0556 -0.0026 -4.47% 0.0565 0.05825 0.0555 282,242
Feb 12 2024 0.0582 0.00016 0.28% 0.057 0.06 0.0559 371,604
Feb 09 2024 0.05804 0.00014 0.24% 0.0599 0.0599 0.0559 220,217
Feb 08 2024 0.0579 0.0027 4.89% 0.0555 0.06 0.0555 99,772
Feb 07 2024 0.0552 -0.0012 -2.13% 0.055 0.0619 0.055 668,252
Feb 06 2024 0.0564 -0.0016 -2.76% 0.0575 0.06 0.055975 286,797
Feb 05 2024 0.058 -0.0022 -3.65% 0.0581 0.0611 0.0578 321,306
Feb 02 2024 0.0602 0.0022 3.79% 0.058 0.062 0.052 307,406
Feb 01 2024 0.058 -0.002 -3.33% 0.059 0.0627 0.058 329,642
Jan 31 2024 0.06 -0.003 -4.76% 0.05925 0.0628 0.059 231,271
Jan 30 2024 0.063 0.00465 7.97% 0.0567 0.0644 0.0567 799,552
Jan 29 2024 0.05835 -0.00165 -2.75% 0.057 0.0585 0.056 192,971
Jan 26 2024 0.06 -0.001 -1.64% 0.0578 0.0629 0.0578 150,411
Jan 25 2024 0.061 0.003 5.17% 0.058 0.0648 0.058 90,259
Jan 24 2024 0.058 -0.0019 -3.17% 0.0599 0.06204 0.058 417,899
Jan 23 2024 0.0599 0.0019 3.28% 0.058 0.06 0.0578 532,579
Jan 22 2024 0.058 -0.00134 -2.25% 0.06 0.06 0.058 61,300
Jan 19 2024 0.059335 0.0006 1.02% 0.0601 0.06262 0.058 639,156
Jan 18 2024 0.058735 -0.00507 -7.94% 0.0601 0.0638 0.058735 770,811
Jan 17 2024 0.0638 0.0043 7.23% 0.0595 0.0638 0.057 808,387

Your Recent History

USOTC
LQMT
Liquidmetal Technologies (QB)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

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

© 2024 ADVFN PLC - All Rights Reserved