1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Liquidmetal Technologies Inc (QB) (LQMT)
  7. Historical

LQMT

Liquidmetal Technologies (QB) Historical Data

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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Liquidmetal Technologies Inc (QB) LQMT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0015 -1.7% 0.0865 13:03:35
Open Price Low Price High Price Close Price Prev Close
0.0875 0.085 0.09 0.088
more quote information »

LQMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08950.09450.08410.0892396680,087-0.003-3.35%
1 Month0.0990.1020.083850.0945435855,360-0.0125-12.63%
3 Months0.098220.10750.07880.0972757705,599-0.01172-11.93%
6 Months0.08190.1480.070.0935084931,8840.00465.62%
1 Year0.08820.1480.070.09530161,064,456-0.0017-1.93%
3 Years0.12880.19490.06520.1046681997,162-0.0423-32.84%
5 Years0.1630.440.06520.18968291,255,955-0.0765-46.93%

LQMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.0865 -0.0015 -1.7% 0.0875 0.09 0.085 135,372
Nov 24 2021 0.088 -0.002 -2.22% 0.09 0.09 0.0862 286,681
Nov 23 2021 0.09 0.0032 3.69% 0.089 0.09 0.0841 1,208,603
Nov 22 2021 0.0868 -0.0032 -3.56% 0.09 0.0945 0.0868 467,262
Nov 19 2021 0.09 0.001 1.12% 0.0895 0.09 0.0879 757,801
Nov 18 2021 0.089 -0.00175 -1.93% 0.0906 0.0909 0.08385 2,152,341
Nov 17 2021 0.09075 -0.00125 -1.36% 0.091 0.092 0.09 981,853
Nov 16 2021 0.092 -0.008 -8.0% 0.098 0.10 0.09 1,989,457
Nov 15 2021 0.10 0.0002 0.2% 0.10 0.10 0.098 836,251
Nov 12 2021 0.0998 0.0025 2.57% 0.097 0.10 0.0969 919,657
Nov 11 2021 0.0973 -0.0007 -0.71% 0.0966 0.098 0.096 631,186
Nov 10 2021 0.098 0.00 0.0% 0.0965 0.0984 0.096 291,529
Nov 09 2021 0.098 0.001 1.03% 0.098 0.10 0.095 772,356
Nov 08 2021 0.097 -0.002 -2.02% 0.097 0.10 0.097 636,264
Nov 05 2021 0.099 -0.001 -1.0% 0.10 0.10 0.097 529,525
Nov 04 2021 0.10 0.003 3.09% 0.093 0.101 0.093 1,173,560
Nov 03 2021 0.097 -0.00338 -3.37% 0.0993 0.1007 0.097 597,970
Nov 02 2021 0.10038 0.00418 4.35% 0.0962 0.101 0.0962 417,148
Nov 01 2021 0.0962 -0.0037 -3.7% 0.0999 0.102 0.0962 670,968
Oct 29 2021 0.0999 0.0009 0.91% 0.099 0.0999 0.0951 931,430
Oct 28 2021 0.099 0.002 2.06% 0.0967 0.0999 0.095 374,198
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.