AQMS

Aqua Metals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aqua Metals Inc AQMS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.025 -1.98% 1.24 17:00:00
Open Price Low Price High Price Close Price Previous Close
1.32 1.19 1.49 1.24 1.265
more quote information »

AQMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9191.490.91621.181,991,6820.32134.93%
1 Month0.90751.490.881.07758,7600.332536.64%
3 Months1.021.600.8211.05781,7570.2221.57%
6 Months0.901.600.771.06583,7470.3437.78%
1 Year1.451.600.330.8585151668,798-0.21-14.48%
3 Years3.124.33210.331.97611,339-1.88-60.26%
5 Years5.1122.750.333.73450,032-3.87-75.73%

AQMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 1.24 -0.03 -1.98% 1.32 1.49 1.19 2,759,850
Nov 25 2020 1.265 0.11 10.0% 1.12 1.37 1.0322 3,434,280
Nov 24 2020 1.15 0.20 20.91% 1.00 1.25 0.99 3,637,056
Nov 23 2020 0.9511 0.021 2.26% 0.9283 0.9583 0.920101 519,992
Nov 20 2020 0.9301 0.0251 2.77% 0.919 0.9515 0.9162 375,401
Nov 19 2020 0.905 -0.075 -7.65% 0.96 0.9951 0.89 1,429,121
Nov 18 2020 0.98 -0.01 -1.01% 0.9648 0.99 0.9534 192,079
Nov 17 2020 0.99 -0.04 -3.88% 1.02 1.02 0.9503 224,390
Nov 16 2020 1.03 0.06 5.96% 0.995 1.05 0.982 545,973
Nov 13 2020 0.9721 0.037 3.96% 0.9266 0.99 0.8931 338,409
Nov 12 2020 0.9351 -0.0349 -3.6% 0.98 0.99 0.91 417,224
Nov 11 2020 0.97 0.0552 6.03% 0.9038 1.03 0.885 1,313,356
Nov 10 2020 0.9148 0.0287 3.24% 0.91 0.9283 0.88 447,864
Nov 09 2020 0.8861 -0.0146 -1.62% 0.9289 0.9289 0.88 424,138
Nov 06 2020 0.9007 -0.017 -1.85% 0.901 0.93 0.8878 166,628
Nov 05 2020 0.9177 -0.0221 -2.35% 0.94 0.94 0.8835 176,189
Nov 04 2020 0.9398 0.0373 4.13% 0.9052 0.94 0.8876 136,318
Nov 03 2020 0.9025 0.0042 0.47% 0.9005 0.9161 0.8813 190,335
Nov 02 2020 0.8983 0.0083 0.93% 0.90 0.92 0.8802 192,238
Oct 30 2020 0.89 -0.01 -1.11% 0.9075 0.916 0.88 255,449
Oct 29 2020 0.90 0.0006 0.07% 0.8965 0.9158 0.88 177,842
Oct 28 2020 0.8994 -0.0403 -4.29% 0.9308 0.9577 0.87 599,225
See More Historical Prices »


Your Recent History
NASDAQ
AQMS
Aqua Metal..
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.