Liquidmetal Technologies Inc (QB) (LQMT)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0029 | 6.15711252654 | 0.0471 | 0.0515 | 0.0401 | 367030 | 0.04784251 | CS |
| 4 | -0.0035 | -6.54205607477 | 0.0535 | 0.055 | 0.0401 | 421967 | 0.05087483 | CS |
| 12 | -0.01 | -16.6666666667 | 0.06 | 0.06396 | 0.0401 | 459658 | 0.05598411 | CS |
| 26 | -0.0078 | -13.4948096886 | 0.0578 | 0.0785 | 0.04 | 517688 | 0.05902393 | CS |
| 52 | -0.0155 | -23.6641221374 | 0.0655 | 0.0785 | 0.031 | 511684 | 0.05719765 | CS |
| 156 | -0.047 | -48.4536082474 | 0.097 | 0.174 | 0.031 | 566788 | 0.08289056 | CS |
| 260 | -0.0451 | -47.4237644585 | 0.0951 | 0.177 | 0.031 | 767259 | 0.0912604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0499 | 0.0004 | 0.81 | 0.0476 | 0.05056 | 0.0476 | 181344 |
| 1721856480 | 0.0495 | 0.0005 | 1.02 | 0.04815 | 0.0495 | 0.046 | 265912 |
| 1721770140 | 0.049 | 0.0022601 | 4.84 | 0.045 | 0.05095 | 0.045 | 258673 |
| 1721683740 | 0.0467399 | -0.00126 | -2.63 | 0.0471 | 0.0475 | 0.0400999 | 1024691 |
| 1721424180 | 0.048 | 0.0009 | 1.91 | 0.0471 | 0.0495 | 0.0471 | 104530 |
| 1721337960 | 0.0471 | -0.00399 | -7.81 | 0.0511 | 0.052 | 0.047 | 581252 |
| 1721251320 | 0.05109 | -0.00141 | -2.69 | 0.05225 | 0.05225 | 0.0483 | 1235828 |
| 1721164920 | 0.0525 | 0.0003 | 0.57 | 0.0522 | 0.0545 | 0.0511 | 239307 |
| 1721078940 | 0.0522 | -0.0027 | -4.92 | 0.05365 | 0.0548 | 0.0511 | 167796 |
| 1720819200 | 0.0549 | 0.0029 | 5.58 | 0.0502 | 0.0549 | 0.0502 | 300697 |
| 1720733280 | 0.052 | 0 | 0.00 | 0.0505 | 0.054 | 0.0505 | 547217 |
| 1720646880 | 0.052 | -0.00044 | -0.84 | 0.0549 | 0.0549 | 0.0501 | 202609 |
| 1720560540 | 0.05244 | -0.00126 | -2.35 | 0.0502 | 0.0549 | 0.05 | 686122 |
| 1720473600 | 0.0537 | 0.00198 | 3.83 | 0.0511 | 0.05461 | 0.0505 | 795869 |
| 1720214640 | 0.05172 | 0.00052 | 1.02 | 0.0509999 | 0.054 | 0.0509999 | 359617 |
| 1720041000 | 0.0512 | -0.00104 | -1.99 | 0.0521 | 0.055 | 0.0509999 | 497183 |
| 1719955740 | 0.05224 | -0.00031 | -0.59 | 0.0535 | 0.0535 | 0.05224 | 182031 |
| 1719868980 | 0.05255 | -0.001195 | -2.22 | 0.05371 | 0.0538 | 0.0522 | 266646 |
| 1719610020 | 0.053745 | -0.000355 | -0.66 | 0.0535 | 0.05392 | 0.0535 | 120045 |
| 1719523200 | 0.0541 | -0.00225 | -3.99 | 0.056 | 0.0561 | 0.0521 | 286603 |
| 1719437040 | 0.05635 | 0.00285 | 5.33 | 0.05535 | 0.05635 | 0.0538 | 117044 |
| 1719350880 | 0.0535 | -0.00304 | -5.38 | 0.0552 | 0.0565 | 0.0535 | 453300 |
| 1719264540 | 0.05654 | -0.00051 | -0.89 | 0.0561 | 0.058 | 0.0552 | 326183 |
| 1719005220 | 0.05705 | -0.00015 | -0.26 | 0.05995 | 0.0625 | 0.0561 | 967956 |
| 1718918640 | 0.0572 | -0.0028 | -4.67 | 0.06 | 0.06255 | 0.0561 | 487400 |
| 1718746140 | 0.06 | 0.0016 | 2.74 | 0.0584 | 0.06396 | 0.0544 | 1944150 |
| 1718659680 | 0.0584 | -0.001 | -1.68 | 0.0562 | 0.059 | 0.054 | 522073 |
| 1718400300 | 0.0594 | -0.0004 | -0.67 | 0.0598 | 0.0598 | 0.0552 | 244624 |
| 1718314140 | 0.0598 | 0.0022 | 3.82 | 0.055 | 0.06 | 0.0541 | 665138 |
| 1718227380 | 0.0576 | -0.0044 | -7.10 | 0.0638 | 0.0639 | 0.055 | 1427897 |
| 1718141340 | 0.062 | 0.0021 | 3.51 | 0.058 | 0.062 | 0.053 | 1232876 |
| 1718054880 | 0.0599 | 0.00095 | 1.61 | 0.0575 | 0.0599 | 0.0521 | 130944 |
| 1717795800 | 0.05895 | 0.00185 | 3.24 | 0.0574 | 0.0607 | 0.05459 | 248252 |
| 1717709400 | 0.0571 | -0.0029 | -4.83 | 0.0571 | 0.06 | 0.0551 | 338863 |
| 1717622460 | 0.06 | 0.0011 | 1.87 | 0.05795 | 0.061 | 0.057 | 912144 |
| 1717536360 | 0.0589 | 0.00285 | 5.08 | 0.0522 | 0.0589 | 0.0522 | 276309 |
| 1717450140 | 0.05605 | 0.00171 | 3.15 | 0.052 | 0.0609 | 0.0518 | 742102 |
| 1717190940 | 0.05434 | 0.00084 | 1.57 | 0.0535 | 0.05563 | 0.052 | 255952 |
| 1717104540 | 0.0535 | 0.0015 | 2.88 | 0.0559 | 0.0559 | 0.052 | 22037 |
| 1717018020 | 0.052 | 0.0004 | 0.78 | 0.0517 | 0.06 | 0.0517 | 75888 |
| 1716931740 | 0.0516 | -0.0042 | -7.53 | 0.055 | 0.05765 | 0.0512499 | 550662 |
| 1716585840 | 0.0558 | 0.00185 | 3.43 | 0.0526 | 0.056 | 0.0525 | 772583 |
| 1716499740 | 0.05395 | -0.00355 | -6.17 | 0.0575 | 0.0597 | 0.0525 | 617628 |
| 1716412800 | 0.0575 | 5.0E-5 | 0.09 | 0.0584 | 0.0597 | 0.0575 | 193273 |
| 1716326940 | 0.05745 | -0.0028 | -4.65 | 0.0609 | 0.06099 | 0.0552 | 573957 |
| 1716240180 | 0.06025 | 0.00225 | 3.88 | 0.0585 | 0.0618 | 0.05795 | 410804 |
| 1715981340 | 0.058 | -0.0015 | -2.52 | 0.059 | 0.0605 | 0.058 | 119560 |
| 1715894940 | 0.0595 | 0.0005 | 0.85 | 0.059 | 0.06 | 0.059 | 182234 |
| 1715808000 | 0.059 | 0.001 | 1.72 | 0.058 | 0.061 | 0.058 | 227094 |
| 1715722140 | 0.058 | -0.0015 | -2.52 | 0.0595 | 0.06 | 0.058 | 141495 |
| 1715635200 | 0.0595 | -0.0001 | -0.17 | 0.06 | 0.06 | 0.0586 | 450228 |
| 1715376000 | 0.0596 | 0 | 0.00 | 0.0594 | 0.06 | 0.05895 | 174954 |
| 1715289720 | 0.0596 | -0.00016 | -0.27 | 0.0585 | 0.0599 | 0.0585 | 276193 |
| 1715203200 | 0.05976 | -0.00098 | -1.61 | 0.0606 | 0.0625 | 0.0588 | 507575 |
| 1715117340 | 0.06074 | -0.00116 | -1.87 | 0.061 | 0.0615 | 0.06 | 134214 |
| 1715030940 | 0.0619 | 0.0004 | 0.65 | 0.0602 | 0.063 | 0.06 | 205386 |
| 1714771740 | 0.0615 | 0.0011 | 1.82 | 0.06 | 0.063 | 0.06 | 967536 |
| 1714685340 | 0.0604 | 0.0004 | 0.67 | 0.0595 | 0.061 | 0.0595 | 89772 |
| 1714598400 | 0.06 | -0.00145 | -2.36 | 0.0601 | 0.063 | 0.06 | 462593 |
| 1714512600 | 0.06145 | -0.00405 | -6.18 | 0.0655 | 0.0655 | 0.06046 | 438486 |
| 1714425720 | 0.0655 | 0.0035 | 5.65 | 0.0619 | 0.0658 | 0.05928 | 405056 |
| 1714166580 | 0.062 | -0.00146 | -2.30 | 0.06225 | 0.0664 | 0.0615 | 221640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
