Aqua Metals Inc (AQMS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0509 | -13.3947368421 | 0.38 | 0.38 | 0.3201 | 269465 | 0.34391006 | CS |
| 4 | -0.0334 | -9.21379310345 | 0.3625 | 0.396 | 0.3011 | 427982 | 0.35219356 | CS |
| 12 | -0.1365 | -29.3170103093 | 0.4656 | 0.5384 | 0.3011 | 490736 | 0.39499221 | CS |
| 26 | -0.3199 | -49.2912172573 | 0.649 | 0.7072 | 0.3011 | 437610 | 0.46870911 | CS |
| 52 | -1.0609 | -76.3237410072 | 1.39 | 1.46 | 0.3011 | 402420 | 0.71062923 | CS |
| 156 | -1.9109 | -85.3080357143 | 2.24 | 2.63 | 0.3011 | 521061 | 1.23942249 | CS |
| 260 | -1.5509 | -82.4946808511 | 1.88 | 8.06 | 0.3011 | 899680 | 2.48661379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.3271 | -0.01465 | -4.29 | 0.336 | 0.3487 | 0.3225 | 476500 |
| 1721687700 | 0.34175 | -0.00425 | -1.23 | 0.355 | 0.355 | 0.34 | 118875 |
| 1721428500 | 0.3459999 | -0.004 | -1.14 | 0.351 | 0.352 | 0.3452 | 63495 |
| 1721342100 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.35 | 312373 |
| 1721255700 | 0.36 | -0.012 | -3.23 | 0.3721439 | 0.38 | 0.3557 | 341406 |
| 1721169300 | 0.372 | -0.005 | -1.33 | 0.39 | 0.39 | 0.3632 | 536875 |
| 1721082900 | 0.377 | 0.0026 | 0.69 | 0.38 | 0.3894 | 0.36372 | 574515 |
| 1720823700 | 0.3744 | 0.0064 | 1.74 | 0.3789 | 0.384 | 0.3533 | 704369 |
| 1720737300 | 0.368 | 0.0114001 | 3.20 | 0.379 | 0.3891 | 0.3676 | 374985 |
| 1720650900 | 0.3565999 | -0.0384 | -9.72 | 0.383 | 0.3957 | 0.3547 | 664833 |
| 1720564500 | 0.395 | 0.0396 | 11.14 | 0.3599 | 0.396 | 0.3599 | 649449 |
| 1720478100 | 0.3554 | 0.0379 | 11.94 | 0.325 | 0.374999 | 0.325 | 676244 |
| 1720218900 | 0.3175 | 0.0063001 | 2.02 | 0.3113 | 0.325 | 0.303 | 618946 |
| 1720040640 | 0.3111999 | 0.0061999 | 2.03 | 0.3186 | 0.32 | 0.3011 | 267138 |
| 1719959700 | 0.305 | -0.0142 | -4.45 | 0.3244 | 0.3299 | 0.3012 | 434387 |
| 1719873300 | 0.3192 | -0.0008 | -0.25 | 0.332 | 0.3449999 | 0.3168 | 422539 |
| 1719614100 | 0.32 | -0.0296 | -8.47 | 0.3459999 | 0.3548 | 0.32 | 611124 |
| 1719527700 | 0.3496 | 0.0036001 | 1.04 | 0.36 | 0.362 | 0.34476 | 197917 |
| 1719441300 | 0.3459999 | 0.0032999 | 0.96 | 0.3625 | 0.3625 | 0.3451 | 205184 |
| 1719354900 | 0.3427 | -0.0082 | -2.34 | 0.3559 | 0.363 | 0.3425 | 633426 |
| 1719268500 | 0.3509 | 0.0009 | 0.26 | 0.36 | 0.36 | 0.3459999 | 240032 |
| 1719009300 | 0.35 | 0.0075 | 2.19 | 0.3409 | 0.3595999 | 0.34 | 371471 |
| 1718922900 | 0.3425 | -0.0143 | -4.01 | 0.37 | 0.37 | 0.34 | 584328 |
| 1718750100 | 0.3568 | -0.0132 | -3.57 | 0.37 | 0.38 | 0.356 | 332350 |
| 1718663700 | 0.37 | -0.011 | -2.89 | 0.3981 | 0.3989 | 0.3549 | 777905 |
| 1718404500 | 0.381 | -0.0093 | -2.38 | 0.3817999 | 0.3973 | 0.378 | 305015 |
| 1718318100 | 0.3903 | -0.0057 | -1.44 | 0.3961 | 0.4059 | 0.387 | 246876 |
| 1718231700 | 0.396 | 0.0024 | 0.61 | 0.4103 | 0.4103 | 0.3866 | 321964 |
| 1718145300 | 0.3936 | 0.0096 | 2.50 | 0.3874 | 0.4099 | 0.3851 | 393475 |
| 1718058900 | 0.384 | -0.0022 | -0.57 | 0.3859 | 0.3925 | 0.3761 | 365987 |
| 1717799700 | 0.3862 | -0.0087 | -2.20 | 0.3869 | 0.3923 | 0.38 | 228565 |
| 1717713300 | 0.3948999 | 0.0149999 | 3.95 | 0.3795 | 0.395 | 0.375 | 273854 |
| 1717626900 | 0.3799 | -0.0001 | -0.03 | 0.392 | 0.3929 | 0.378 | 155190 |
| 1717540500 | 0.38 | -0.008 | -2.06 | 0.395 | 0.395 | 0.3766 | 211980 |
| 1717454100 | 0.388 | -0.008 | -2.02 | 0.4 | 0.405 | 0.38 | 421721 |
| 1717194900 | 0.396 | -0.006 | -1.49 | 0.4069999 | 0.4072 | 0.39 | 509514 |
| 1717108500 | 0.402 | 0.002 | 0.50 | 0.405 | 0.4074999 | 0.398 | 201977 |
| 1717022100 | 0.4 | -0.0078 | -1.91 | 0.4078 | 0.4099999 | 0.3926 | 168108 |
| 1716935700 | 0.4078 | -0.0022 | -0.54 | 0.4099999 | 0.4099999 | 0.402 | 59066 |
| 1716590100 | 0.4099999 | -0.0072 | -1.73 | 0.4275 | 0.4275 | 0.3926 | 679753 |
| 1716503700 | 0.4172 | 0.0175 | 4.38 | 0.42 | 0.42 | 0.4 | 452555 |
| 1716417300 | 0.3997 | -0.0163 | -3.92 | 0.415 | 0.42 | 0.39 | 846786 |
| 1716330900 | 0.416 | -0.028 | -6.31 | 0.4318 | 0.445 | 0.415 | 582246 |
| 1716244500 | 0.444 | 0.009 | 2.07 | 0.45 | 0.4525 | 0.42 | 442413 |
| 1715985300 | 0.435 | -0.0023 | -0.53 | 0.45 | 0.47 | 0.43 | 1271492 |
| 1715898900 | 0.4373 | 0.0364 | 9.08 | 0.4098 | 0.48 | 0.4 | 2147418 |
| 1715812500 | 0.4009 | -0.0698 | -14.83 | 0.4 | 0.4099 | 0.37 | 2918925 |
| 1715726100 | 0.4707 | -0.0084 | -1.75 | 0.479 | 0.4986 | 0.4621 | 536875 |
| 1715639700 | 0.4791 | 0.0281 | 6.23 | 0.4689 | 0.499 | 0.46 | 256047 |
| 1715380500 | 0.451 | -0.0027 | -0.60 | 0.47 | 0.4711 | 0.4314 | 328206 |
| 1715294100 | 0.4537 | -0.0044 | -0.96 | 0.4625 | 0.4697 | 0.42 | 469774 |
| 1715207700 | 0.4581 | -0.0319 | -6.51 | 0.4973 | 0.522 | 0.452 | 482944 |
| 1715121300 | 0.49 | -0.0113 | -2.25 | 0.52 | 0.5384 | 0.49 | 271981 |
| 1715034900 | 0.5013 | 0.0333 | 7.12 | 0.471 | 0.528465 | 0.47 | 407857 |
| 1714775700 | 0.468 | 0.0029 | 0.62 | 0.4772 | 0.5 | 0.468 | 146287 |
| 1714689300 | 0.4651 | -0.0009 | -0.19 | 0.468 | 0.4798 | 0.4651 | 191861 |
| 1714602900 | 0.466 | -0.003 | -0.64 | 0.4656 | 0.4912 | 0.4656 | 187160 |
| 1714516500 | 0.469 | -0.0308 | -6.16 | 0.49 | 0.5099 | 0.46 | 402617 |
| 1714430100 | 0.4998 | 0.002 | 0.40 | 0.4924 | 0.529 | 0.4901 | 194367 |
| 1714170900 | 0.4978 | -0.0097 | -1.91 | 0.5225 | 0.5699999 | 0.49 | 276318 |
| 1714084500 | 0.5074999 | 0.0253999 | 5.27 | 0.4875 | 0.5112 | 0.4801 | 101087 |
| 1713998100 | 0.4821 | -0.0359 | -6.93 | 0.5024999 | 0.532 | 0.466 | 364899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
