ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Liquidmetal Technologies Inc (QB)

Liquidmetal Technologies Inc (QB) (LQMT)

0.1128
0.00005
(0.04%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00282.545454545450.110.12050.109443949330.11326663CS
40.0113511.18777723020.101450.12050.0715391170.09624734CS
120.0718175.121951220.0410.140.04115192560.0989609CS
260.06581400.0470.140.03559212570.08615645CS
520.0578105.0909090910.0550.140.03557131900.07212913CS
1560.023326.03351955310.08950.140.0315474150.06874767CS
2600.044364.67153284670.06850.1770.0317415750.08826903CS

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
17498497200.11285.0E-50.040.110.11280.1197980
17497636800.112750.001751.580.1150.11550.10944223645
17496772200.111-0.0075-6.330.11830.120.111254897
17495904000.11850.00474.130.115660.120.1107225271
17495044200.11380.001381.230.12050.12050.1107427770
17492449800.11242-0.00073-0.650.110.120.11843083
17491585800.113150.005154.770.1060.114990.106441611
17490724800.1080.00600015.880.10140.113460.10141012094
17489856000.10199990.00074990.740.10490.10750.1351133
17488992000.101250.001251.250.10790.10790.0949201969
17486402400.10.017320.920.08939990.10490.08271301067
17485537200.08270.000150.180.08250.08939990.0825308377
17484677400.08255-0.00215-2.540.086920.086920.0825241760
17483811000.0847-0.00298-3.400.0890.0890.0847197505
17480355000.08767990.00417995.010.0830.08890.077473324
17479493400.08350.00739.580.07620.0840.076255879
17478627600.0762-0.0048-5.930.0810.0840.0762245482
17477761800.081-0.00018-0.220.080790.0810.0709999878462
17476899000.08118-0.01257-13.410.09150.0960.081721063
17474304000.09375-0.00855-8.360.101450.101450.0910099838836
17473440000.10230.00333.330.0990.10370.099460651
17472576000.099-0.00295-2.890.0990.10150.096561832
17471715600.10195-0.00459-4.310.107250.107250.0995744066
17470848600.10654-0.00346-3.150.110.11480.095567279
17468256000.110.00121.100.10880.110.1051207895
17467397400.1088-0.0002-0.180.10980.111250.0991179305
17466531600.1090.0043.810.11350.1160.093384238
17465668800.105-0.025-19.230.120.130.10012325463
17464800000.13-0.006-4.410.13250.140.125051052642
17462212200.1360.00010.070.13250.13840.13251109907
17461349400.13590.00796.170.12350.13750.12352144999
17460484800.128-0.0004-0.310.1290.12910.121684472
17459620200.12839990.00959998.080.11020.12839990.111716886
17458756800.11880.00080.680.110.12010.107333039
17456164800.1180.0032.610.11890.12050.1082065348
17455298400.1150.023625.820.08699990.11990.08699992573080
17454435600.09140.00242.700.08950.09390.089544225
17453573400.089-0.00365-3.940.08950.0920.089115916
17452704000.092650.002652.940.090.0940.088562354
17449253400.090.0022.270.08910.09390.088688582
17448389400.088-0.006-6.380.0850.0910.0851351748
17447523600.0940.00050.530.0940.0940.088450555
17446661400.0935-0.0004-0.430.090.0940.08888477534
17444069400.09390.00293.190.0920.09450.0811868327
17443201200.091-0.0035-3.700.0910.0960.091244414
17442341400.0945-0.0005-0.530.0950.0960.089188991
17441477400.0950.0055.560.09390.0960.0875822009
17440612200.090.00495.760.08510.09390.0851612899
17438020200.0851-0.0149-14.900.10.1050.08511406633
17437154400.10.00394.060.0960.10730.08599992318859
17436290400.09610.011313.330.0820.1050.0821926313
17435426400.08480.00334.050.0840.08699990.082799242
17434561800.08150.0026953.420.07960.0880.0787788931
17431973400.078805-0.001195-1.490.0840.08674990.0755950484
17431108800.08-0.0134-14.350.0910.11170.07911361865
17430245400.0934-0.0041-4.210.10.10.07913482833
17429381400.0975-0.00645-6.200.110.1250.064910216445
17428512000.103950.0294539.530.07350.1060.0716127546
17425925400.07450.034385.320.0410.07560.04110455817
17425059600.0402-0.00015-0.370.04009990.04110.0400999333853
17424192000.04034990.00034990.870.03950.04190.0395254221
17423334000.04-0.001-2.440.04020.0420.04514615
17422464000.0410.00010.240.04050.04150.0398949609
17419876800.0409-0.0016-3.760.0390.0420.039327269

Your Recent History

Delayed Upgrade Clock