ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,868.40
      -0.79%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.105
      -0.13%
      Bitcoin
      64,711.38
      0.67%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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)

      0.064
      0.00 (0.00%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      LQMT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.064 0.00 0.00% 0.064 0.067 0.06 137,562
      Apr 23 2024 0.064 0.003 4.92% 0.061 0.066 0.061 243,185
      Apr 22 2024 0.061 -0.0022 -3.48% 0.06 0.0662 0.06 205,534
      Apr 19 2024 0.0632 0.00009 0.14% 0.066 0.06688 0.061 665,274
      Apr 18 2024 0.06311 -0.00189 -2.91% 0.0632 0.068 0.062 256,940
      Apr 17 2024 0.065 0.002 3.17% 0.0616 0.068 0.06 155,688
      Apr 16 2024 0.063 -0.00354 -5.32% 0.065 0.0687 0.063 328,450
      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

      Your Recent History

      USOTC
      LQMT
      Liquidmetal Technologies (QB)
      Delayed Upgrade Clock