Liquidmetal Technologies, Inc. (QB) Historical Data - LQMT

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Liquidmetal Technologies, Inc. (QB) LQMT OTC BB Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.002 2.86% 0.072 0.07 0.072 0.07005 0.07 09:54:08
more quote information »

LQMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.06970.09250.06520.07607482,086,0790.00233.3%
1 Month0.09510.0980.06520.07832751,785,103-0.0231-24.29%
3 Months0.09850.1150.06520.08959751,265,015-0.0265-26.9%
6 Months0.0960.130.06520.0951451,016,359-0.024-25.0%
1 Year0.148250.1540.06520.1015592935,988-0.07625-51.43%
3 Years0.190.440.06520.2250161,330,506-0.118-62.11%
5 Years0.1320.440.060.19625241,303,705-0.06-45.45%

LQMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 0.07 -0.001 -1.41% 0.071 0.0729 0.067 1,310,787
Mar 27 2020 0.071 -0.0035 -4.7% 0.0749 0.0749 0.0701 1,060,173
Mar 26 2020 0.0745 -0.0025 -3.25% 0.078 0.083 0.073 1,568,128
Mar 25 2020 0.077 -0.002 -2.53% 0.079 0.0925 0.0711 1,587,886
Mar 24 2020 0.079 0.0094 13.51% 0.0697 0.085 0.0652 4,903,422
Mar 23 2020 0.0696 -0.0008 -1.14% 0.0704 0.0704 0.0678 1,652,069
Mar 20 2020 0.0704 0.00028 0.39% 0.0703 0.0704 0.07 1,372,315
Mar 19 2020 0.070125 -0.00388 -5.24% 0.0711 0.074 0.07 2,067,285
Mar 18 2020 0.074 -0.00446 -5.68% 0.0789 0.079 0.071 1,566,803
Mar 17 2020 0.07846 0.00646 8.97% 0.07 0.0849 0.07 3,675,254
Mar 16 2020 0.072 -0.00638 -8.13% 0.075 0.0794 0.07 1,877,955
Mar 13 2020 0.078375 0.00428 5.77% 0.0784 0.08 0.072 1,864,002
Mar 12 2020 0.0741 -0.0099 -11.79% 0.0831 0.08355 0.0652 2,752,789
Mar 11 2020 0.084 -0.008 -8.7% 0.086 0.092 0.083 1,256,069
Mar 10 2020 0.092 0.005 5.75% 0.09 0.0959 0.0837 1,066,790
Mar 09 2020 0.087 -0.008 -8.42% 0.092 0.0949 0.0825 3,311,967
Mar 06 2020 0.095 -0.001 -1.04% 0.09605 0.098 0.091 1,157,088
Mar 05 2020 0.096 0.0011 1.16% 0.094 0.096 0.0921 602,225
Mar 04 2020 0.0949 0.0017 1.82% 0.0949 0.095 0.092 347,050
Mar 03 2020 0.0932 -0.00314 -3.25% 0.0951 0.0965 0.092 623,109
Mar 02 2020 0.096335 -0.00117 -1.19% 0.091 0.105 0.091 866,594
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.