LQMT

Liquidmetal Technologies (QB) Historical Data

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 OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0001 -0.14% 0.0715 11:11:00
Open Price Low Price High Price Close Price Prev Close
0.0712 0.0712 0.0738 0.0716
more quote information »

LQMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08170.081870.070.07579961,586,500-0.0102-12.48%
1 Month0.08210.090.070.07932921,132,075-0.0106-12.91%
3 Months0.09480.1020.070.08571141,049,845-0.0233-24.58%
6 Months0.0810.130.070.09586851,229,403-0.0095-11.73%
1 Year0.07010.1770.070.10306261,182,4550.00142.0%
3 Years0.260.2750.06520.11924121,018,601-0.1885-72.5%
5 Years0.140.440.06520.19341151,291,789-0.0685-48.93%

LQMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 0.0716 0.00061 0.86% 0.0705 0.0739 0.0705 671,831
Jun 16 2021 0.07099 -0.00201 -2.75% 0.073 0.0739 0.07 765,565
Jun 15 2021 0.073 -0.003 -3.95% 0.073 0.07695 0.073 1,453,948
Jun 14 2021 0.076 -0.004 -5.0% 0.08 0.08 0.073 2,650,229
Jun 11 2021 0.08 -0.001 -1.23% 0.0817 0.08187 0.079 2,390,927
Jun 10 2021 0.081 -0.00283 -3.38% 0.085 0.0865 0.08 3,538,582
Jun 09 2021 0.08383 0.00283 3.49% 0.0825 0.0856 0.0807 1,975,062
Jun 08 2021 0.081 0.0005 0.62% 0.0805 0.0825 0.0805 834,941
Jun 07 2021 0.0805 -0.00023 -0.28% 0.08065 0.082 0.0803 1,031,301
Jun 04 2021 0.080725 -0.00028 -0.34% 0.0804 0.0815 0.0803 669,807
Jun 03 2021 0.081 0.0005 0.62% 0.0812 0.0818 0.0802 258,791
Jun 02 2021 0.0805 -0.001 -1.23% 0.0808 0.09 0.0802 1,388,753
Jun 01 2021 0.0815 0.001 1.24% 0.0819 0.0819 0.0805 675,848
May 28 2021 0.0805 -0.00065 -0.8% 0.0804 0.0819 0.0804 94,434
May 27 2021 0.08115 -0.00051 -0.62% 0.0808 0.0819 0.0804 442,765
May 26 2021 0.081655 0.00021 0.25% 0.0819 0.0819 0.081 667,893
May 25 2021 0.08145 0.00019 0.23% 0.0814 0.082 0.081 145,118
May 24 2021 0.08126 0.00016 0.2% 0.0811 0.081675 0.08 461,195
May 21 2021 0.0811 -0.0002 -0.25% 0.0821 0.0825 0.0811 1,392,426
May 20 2021 0.0813 -0.0007 -0.85% 0.0811 0.083 0.0811 575,925
May 19 2021 0.082 0.0009 1.11% 0.0838 0.0838 0.0811 194,878
May 18 2021 0.0811 0.00 0.0% 0.0819 0.0838 0.0808 171,745
See More Historical Prices »


Your Recent History
USOTC
LQMT
Liquidmeta..
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.