AQMS

Aqua Metals Historical Data

AQMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 3.72 -0.05 -1.33% 3.80 3.86 3.57 2,407,774
Jan 14 2021 3.77 0.14 3.86% 3.7022 3.96 3.65 3,063,864
Jan 13 2021 3.63 -0.16 -4.22% 3.74 3.78 3.55 2,994,922
Jan 12 2021 3.79 0.13 3.55% 3.60 3.84 3.46 3,814,223
Jan 11 2021 3.66 -0.06 -1.61% 3.71 3.8899 3.63 2,681,089
Jan 08 2021 3.72 -0.30 -7.4% 4.00 4.03 3.54 3,639,074
Jan 08 2021 4.0171 0.13 3.27% 4.00 4.03 3.96 352,514
Jan 07 2021 3.89 0.46 13.41% 3.6525 4.02 3.61 5,970,685
Jan 06 2021 3.43 0.10 3.0% 3.49 3.77 3.20 5,216,064
Jan 05 2021 3.33 -0.13 -3.76% 3.54 3.65 3.30 6,376,824
Jan 04 2021 3.46 0.46 15.33% 3.17 3.80 3.11 9,014,676
Jan 01 2021 3.00 0.00 +0.00% 3.10 3.12 2.90 0
Dec 31 2020 3.00 -0.05 -1.64% 3.10 3.12 2.90 2,175,162
Dec 30 2020 3.05 -0.04 -1.29% 2.99 3.23 2.93 3,420,552
Dec 29 2020 3.09 0.06 1.98% 3.04 3.12 2.65 5,952,575
Dec 28 2020 3.03 0.69 29.49% 3.26 3.55 2.90 38,800,269
Dec 25 2020 2.34 0.00 +0.00% 1.98 2.70 1.85 0
Dec 24 2020 2.34 0.00 +0.00% 1.98 2.70 1.85 0
Dec 24 2020 2.34 0.14 6.36% 1.98 2.70 1.85 13,141,176
Dec 23 2020 2.20 -0.30 -12.0% 2.64 2.65 2.15 10,257,738
Dec 22 2020 2.50 0.81 47.93% 1.80 2.65 1.79 43,298,524
Dec 21 2020 1.69 0.18 11.92% 1.60 1.70 1.5581 2,065,915
Dec 18 2020 1.51 0.16 11.85% 1.4299 1.88 1.42 8,459,515
Dec 17 2020 1.35 0.20 17.39% 1.22 1.35 1.16 2,053,682
Dec 16 2020 1.15 -0.02 -1.71% 1.19 1.24 1.14 575,859
Dec 15 2020 1.17 0.01 0.86% 1.19 1.21 1.17 290,391
Dec 14 2020 1.16 -0.01 -0.85% 1.19 1.24 1.16 261,962
Dec 11 2020 1.17 0.03 2.63% 1.14 1.21 1.1205 443,196
Dec 10 2020 1.14 -0.03 -2.56% 1.17 1.17 1.11 316,235
Dec 09 2020 1.17 0.03 2.63% 1.14 1.20 1.14 519,487
Dec 08 2020 1.14 -0.06 -5.0% 1.20 1.2299 1.14 377,304
Dec 07 2020 1.20 -0.05 -4.0% 1.23 1.28 1.16 686,156
Dec 04 2020 1.25 0.07 5.93% 1.20 1.27 1.18 538,169
Dec 03 2020 1.18 -0.02 -1.67% 1.22 1.23 1.13 337,530
Dec 02 2020 1.20 -0.01 -0.83% 1.14 1.21 1.12 662,883
Dec 01 2020 1.21 -0.09 -6.92% 1.30 1.30 1.1501 1,490,219
Nov 30 2020 1.30 0.06 4.84% 1.40 1.40 1.17 1,237,293
Nov 27 2020 1.24 0.00 +0.00% 1.32 1.49 1.19 0
Nov 27 2020 1.24 -0.03 -1.98% 1.32 1.49 1.19 2,759,850
Nov 26 2020 1.265 0.00 +0.00% 1.12 1.37 1.0322 0
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 0.00 +0.00% 0.9075 0.916 0.88 0
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
Oct 27 2020 0.9397 -0.0331 -3.4% 0.98 0.9899 0.93 572,793
Oct 26 2020 0.9728 -0.0077 -0.79% 0.968 0.98 0.94 654,230
Oct 23 2020 0.9805 -0.0094 -0.95% 1.00 1.00 0.9148 594,551
Oct 22 2020 0.9899 0.0166 1.71% 0.96 1.03 0.9487 318,090
Oct 21 2020 0.9733 -0.0567 -5.5% 1.02 1.05 0.97 195,166
Oct 20 2020 1.03 0.02 1.98% 1.01 1.04 1.00 210,906
Oct 19 2020 1.01 0.02 2.01% 0.9982 1.03 0.9802 351,559


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.