Liquidmetal Technologies, Inc. (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
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Liquidmetal Technologies, Inc. (QB) LQMT OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0036 3.67% 0.1017 0.1017 0.0971 0.0981 0.0981 17:00:09
more quote information »

LQMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.101850.0970.0984975394,4030.00171.7%
1 Month0.1040.107910.0950.1010217764,133-0.0023-2.21%
3 Months0.0930.130.0890.105372806,4980.00879.35%
6 Months0.0920.130.08510.1005529741,9860.009710.54%
1 Year0.1410.19490.08510.1169558805,390-0.0393-27.87%
3 Years0.22990.440.08510.23451811,298,954-0.1282-55.76%
5 Years0.1570.440.060.19863851,326,271-0.0553-35.22%

LQMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.1017 0.0036 3.67% 0.0981 0.1017 0.0971 975,815
Jan 16 2020 0.0981 0.0005 0.51% 0.0997 0.10 0.0971 315,928
Jan 15 2020 0.0976 0.0005 0.51% 0.0978 0.098 0.097 297,947
Jan 14 2020 0.0971 -0.00208 -2.1% 0.098 0.0998 0.097 525,798
Jan 13 2020 0.099178 -0.00162 -1.61% 0.098 0.1008 0.098 486,219
Jan 10 2020 0.1008 -0.0002 -0.2% 0.10 0.10185 0.098 346,124
Jan 09 2020 0.101 -0.001 -0.98% 0.102 0.1029 0.0982 814,634
Jan 08 2020 0.102 0.00023 0.23% 0.1019 0.103 0.099 457,357
Jan 07 2020 0.10177 0.00243 2.45% 0.0985 0.1019 0.0982 443,734
Jan 06 2020 0.099336 -0.00075 -0.75% 0.1004 0.1008 0.098 343,278
Jan 03 2020 0.10009 0.00209 2.13% 0.0975 0.101 0.097 715,910
Jan 02 2020 0.098 -0.005 -4.85% 0.1049 0.1049 0.0975 651,705
Dec 31 2019 0.103 0.003 3.0% 0.10 0.103 0.095 2,029,572
Dec 30 2019 0.10 -0.0038 -3.66% 0.0981 0.10145 0.0965 2,030,723
Dec 27 2019 0.1038 0.0027 2.67% 0.10 0.104 0.10 782,375
Dec 26 2019 0.1011 -0.0009 -0.88% 0.102 0.105 0.10 1,325,694
Dec 24 2019 0.102 -0.0005 -0.49% 0.1025 0.103 0.10 293,709
Dec 23 2019 0.1025 -0.0001 -0.1% 0.102 0.1059 0.10 633,000
Dec 20 2019 0.1026 -0.0005 -0.48% 0.104 0.10791 0.1015 1,260,685
Dec 19 2019 0.1031 -0.0039 -3.64% 0.1025 0.1091 0.1021 634,429
Dec 18 2019 0.107 -0.00012 -0.11% 0.1092 0.1095 0.106 382,423
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.