Liquidmetal Technologies Inc (QB) (LQMT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0105 | -20.5882352941 | 0.051 | 0.0515 | 0.0405 | 336342 | 0.04704478 | CS |
| 4 | -0.0038 | -8.57787810384 | 0.0443 | 0.0535 | 0.0388 | 463269 | 0.04605013 | CS |
| 12 | -0.0116 | -22.2648752399 | 0.0521 | 0.055 | 0.0378 | 477400 | 0.04724443 | CS |
| 26 | -0.0281 | -40.9620991254 | 0.0686 | 0.0785 | 0.0378 | 469623 | 0.0552116 | CS |
| 52 | -0.0078 | -16.149068323 | 0.0483 | 0.0785 | 0.031 | 526725 | 0.05593533 | CS |
| 156 | -0.062 | -60.487804878 | 0.1025 | 0.174 | 0.031 | 555307 | 0.07992709 | CS |
| 260 | -0.0535 | -56.914893617 | 0.094 | 0.177 | 0.031 | 757067 | 0.09014807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.0405 | -0.00595 | -12.81 | 0.045 | 0.0479 | 0.0405 | 378626 |
| 1727212800 | 0.04645 | -0.00055 | -1.17 | 0.0499 | 0.0499 | 0.045 | 831941 |
| 1727126940 | 0.047 | -0.0029 | -5.81 | 0.05 | 0.05 | 0.0457 | 141509 |
| 1726867200 | 0.0499 | 0.0029101 | 6.19 | 0.0469 | 0.05 | 0.0456 | 235791 |
| 1726781220 | 0.0469899 | 0.0008899 | 1.93 | 0.0461 | 0.0509999 | 0.045 | 308204 |
| 1726694460 | 0.0461 | -0.0034 | -6.87 | 0.0509999 | 0.0515 | 0.0461 | 164264 |
| 1726608240 | 0.0495 | 0.0024 | 5.10 | 0.049 | 0.0509999 | 0.049 | 98188 |
| 1726521720 | 0.0471 | -0.0042 | -8.19 | 0.0511 | 0.0513 | 0.0452 | 337998 |
| 1726262940 | 0.0513 | 0.0034501 | 7.21 | 0.0497 | 0.053 | 0.0495 | 424738 |
| 1726176540 | 0.0478499 | 0.0026899 | 5.96 | 0.044 | 0.0535 | 0.0403 | 1361230 |
| 1726090140 | 0.04516 | 0.00416 | 10.15 | 0.041 | 0.047 | 0.040327 | 138686 |
| 1726003500 | 0.041 | -0.0024 | -5.53 | 0.0434 | 0.0434 | 0.0388 | 396944 |
| 1725917160 | 0.0434 | -0.0006 | -1.36 | 0.041 | 0.0445 | 0.0393 | 992404 |
| 1725658020 | 0.044 | -0.0021 | -4.56 | 0.0436 | 0.0475 | 0.041 | 1173741 |
| 1725571440 | 0.0461 | -0.0002 | -0.43 | 0.048 | 0.048 | 0.0449 | 1112182 |
| 1725485040 | 0.0463 | 0.0003 | 0.65 | 0.046 | 0.04695 | 0.045 | 159932 |
| 1725398880 | 0.046 | -0.0002 | -0.43 | 0.045 | 0.0478 | 0.045 | 187771 |
| 1725053340 | 0.0462 | -0.00072 | -1.53 | 0.04654 | 0.048 | 0.045 | 158630 |
| 1724966400 | 0.04692 | 0.00158 | 3.48 | 0.0449 | 0.048 | 0.0449 | 265087 |
| 1724880360 | 0.04534 | -0.00036 | -0.79 | 0.0443 | 0.0469 | 0.0434999 | 312874 |
| 1724794080 | 0.0457 | -0.0026 | -5.38 | 0.05 | 0.05 | 0.0449 | 467950 |
| 1724707740 | 0.0483 | -0.0052 | -9.72 | 0.0497999 | 0.054 | 0.048 | 252427 |
| 1724448480 | 0.0535 | 0.0015 | 2.88 | 0.053 | 0.0547 | 0.052 | 241547 |
| 1724362140 | 0.052 | 0.0009 | 1.76 | 0.0488 | 0.053 | 0.0488 | 258937 |
| 1724275380 | 0.0511 | 0.006 | 13.30 | 0.0457 | 0.052 | 0.0457 | 725117 |
| 1724188800 | 0.0451 | -0.0042 | -8.52 | 0.0463 | 0.0497999 | 0.0451 | 413033 |
| 1724102880 | 0.0492999 | 0.0019199 | 4.05 | 0.0461 | 0.0492999 | 0.0461 | 38218 |
| 1723843740 | 0.04738 | 0.00188 | 4.13 | 0.0455 | 0.0492999 | 0.0451 | 303316 |
| 1723756860 | 0.0455 | -0.00265 | -5.50 | 0.0465 | 0.0497999 | 0.04487 | 593434 |
| 1723670820 | 0.04815 | 0.00729 | 17.84 | 0.042 | 0.0499 | 0.0412 | 1404930 |
| 1723584360 | 0.04086 | 0.0007601 | 1.90 | 0.04 | 0.04125 | 0.04 | 123673 |
| 1723497900 | 0.0400999 | -0.0039 | -8.86 | 0.0441 | 0.0441 | 0.0378 | 628544 |
| 1723238400 | 0.044 | 0.00172 | 4.07 | 0.0400999 | 0.04405 | 0.0400999 | 163761 |
| 1723152000 | 0.04228 | -0.001485 | -3.39 | 0.045 | 0.045 | 0.04 | 720883 |
| 1723065720 | 0.043765 | -0.002135 | -4.65 | 0.04465 | 0.0462 | 0.042 | 1097009 |
| 1722979800 | 0.0459 | 0.0021 | 4.79 | 0.0452 | 0.0474 | 0.0413 | 806961 |
| 1722893340 | 0.0438 | -0.0012 | -2.67 | 0.047 | 0.0477 | 0.042 | 296530 |
| 1722634140 | 0.045 | 0.0020001 | 4.65 | 0.0446999 | 0.047 | 0.04205 | 207946 |
| 1722547620 | 0.0429999 | -0.005 | -10.42 | 0.0458 | 0.05 | 0.041 | 1681713 |
| 1722461340 | 0.048 | -0.0019 | -3.81 | 0.05 | 0.05 | 0.048 | 76183 |
| 1722374820 | 0.0499 | -0.0005 | -0.99 | 0.0505 | 0.0508 | 0.0497999 | 179002 |
| 1722288180 | 0.0504 | 0.0004 | 0.80 | 0.05 | 0.0511 | 0.046 | 623344 |
| 1722029100 | 0.05 | 0.0001 | 0.20 | 0.0508 | 0.0515 | 0.0475 | 136004 |
| 1721942400 | 0.0499 | 0.0004 | 0.81 | 0.0476 | 0.05056 | 0.0476 | 181344 |
| 1721856480 | 0.0495 | 0.0005 | 1.02 | 0.04815 | 0.0495 | 0.046 | 265912 |
| 1721770140 | 0.049 | 0.0022601 | 4.84 | 0.045 | 0.05095 | 0.045 | 258673 |
| 1721683740 | 0.0467399 | -0.00126 | -2.63 | 0.0471 | 0.0475 | 0.0400999 | 1024691 |
| 1721424180 | 0.048 | 0.0009 | 1.91 | 0.0471 | 0.0495 | 0.0471 | 104530 |
| 1721337960 | 0.0471 | -0.00399 | -7.81 | 0.0511 | 0.052 | 0.047 | 581252 |
| 1721251320 | 0.05109 | -0.00141 | -2.69 | 0.05225 | 0.05225 | 0.0483 | 1235828 |
| 1721164920 | 0.0525 | 0.0003 | 0.57 | 0.0522 | 0.0545 | 0.0511 | 239307 |
| 1721078940 | 0.0522 | -0.0027 | -4.92 | 0.05365 | 0.0548 | 0.0511 | 167796 |
| 1720819200 | 0.0549 | 0.0029 | 5.58 | 0.0502 | 0.0549 | 0.0502 | 300697 |
| 1720733280 | 0.052 | 0 | 0.00 | 0.0505 | 0.054 | 0.0505 | 547217 |
| 1720646880 | 0.052 | -0.00044 | -0.84 | 0.0549 | 0.0549 | 0.0501 | 202609 |
| 1720560540 | 0.05244 | -0.00126 | -2.35 | 0.0502 | 0.0549 | 0.05 | 686122 |
| 1720473600 | 0.0537 | 0.00198 | 3.83 | 0.0511 | 0.05461 | 0.0505 | 795869 |
| 1720214640 | 0.05172 | 0.00052 | 1.02 | 0.0509999 | 0.054 | 0.0509999 | 359617 |
| 1720041000 | 0.0512 | -0.00104 | -1.99 | 0.0521 | 0.055 | 0.0509999 | 497183 |
| 1719955740 | 0.05224 | -0.00031 | -0.59 | 0.0535 | 0.0535 | 0.05224 | 182031 |
| 1719868980 | 0.05255 | -0.001195 | -2.22 | 0.05371 | 0.0538 | 0.0522 | 266646 |
| 1719610020 | 0.053745 | -0.000355 | -0.66 | 0.0535 | 0.05392 | 0.0535 | 120045 |
| 1719523200 | 0.0541 | -0.00225 | -3.99 | 0.056 | 0.0561 | 0.0521 | 286603 |
| 1719437040 | 0.05635 | 0.00285 | 5.33 | 0.05535 | 0.05635 | 0.0538 | 117044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
