ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,718.57
      0.28%
      US Tech 100
      19,312.80
      0.08%
      Dow Jones
      42,124.65
      0.15%
      Brent Oil
      73.485
      -0.34%
      Bitcoin
      63,055.97
      -0.43%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Liquidmetal Technologies Inc (QB) (LQMT)

      7. Liquidmetal Technologies Inc (QB) (LQMT) Historical

      LQMT Liquidmetal Technologies Inc (QB)

      0.047
      -0.0029 (-5.81%)
      Sep 23 2024 - Closed
      Delayed by 15 minutes

      LQMT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 23 2024 0.047 -0.0029 -5.81% 0.05 0.05 0.0457 141,509
      Sep 20 2024 0.0499 0.00291 6.19% 0.0469 0.05 0.0456 235,791
      Sep 19 2024 0.04699 0.00089 1.93% 0.0461 0.051 0.045 308,204
      Sep 18 2024 0.0461 -0.0034 -6.87% 0.051 0.0515 0.0461 164,264
      Sep 17 2024 0.0495 0.0024 5.10% 0.049 0.051 0.049 98,188
      Sep 16 2024 0.0471 -0.0042 -8.19% 0.0511 0.0513 0.0452 337,998
      Sep 13 2024 0.0513 0.00345 7.21% 0.0497 0.053 0.0495 424,738
      Sep 12 2024 0.04785 0.00269 5.96% 0.044 0.0535 0.0403 1,361,230
      Sep 11 2024 0.04516 0.00416 10.15% 0.041 0.047 0.040327 138,686
      Sep 10 2024 0.041 -0.0024 -5.53% 0.0434 0.0434 0.0388 396,944
      Sep 09 2024 0.0434 -0.0006 -1.36% 0.041 0.0445 0.0393 992,404
      Sep 06 2024 0.044 -0.0021 -4.56% 0.0436 0.0475 0.041 1,173,741
      Sep 05 2024 0.0461 -0.0002 -0.43% 0.048 0.048 0.0449 1,112,182
      Sep 04 2024 0.0463 0.0003 0.65% 0.046 0.04695 0.045 159,932
      Sep 03 2024 0.046 -0.0002 -0.43% 0.045 0.0478 0.045 187,771
      Aug 30 2024 0.0462 -0.00072 -1.53% 0.04654 0.048 0.045 158,630
      Aug 29 2024 0.04692 0.00158 3.48% 0.0449 0.048 0.0449 265,087
      Aug 28 2024 0.04534 -0.00036 -0.79% 0.0443 0.0469 0.0435 312,874
      Aug 27 2024 0.0457 -0.0026 -5.38% 0.05 0.05 0.0449 467,950
      Aug 26 2024 0.0483 -0.0052 -9.72% 0.0498 0.054 0.048 252,427
      Aug 23 2024 0.0535 0.0015 2.88% 0.053 0.0547 0.052 241,547
      Aug 22 2024 0.052 0.0009 1.76% 0.0488 0.053 0.0488 258,937
      Aug 21 2024 0.0511 0.006 13.30% 0.0457 0.052 0.0457 725,117
      Aug 20 2024 0.0451 -0.0042 -8.52% 0.0463 0.0498 0.0451 413,033
      Aug 19 2024 0.0493 0.00192 4.05% 0.0461 0.0493 0.0461 38,218
      Aug 16 2024 0.04738 0.00188 4.13% 0.0455 0.0493 0.0451 303,316
      Aug 15 2024 0.0455 -0.00265 -5.50% 0.0465 0.0498 0.04487 593,434
      Aug 14 2024 0.04815 0.00729 17.84% 0.042 0.0499 0.0412 1,404,930
      Aug 13 2024 0.04086 0.00076 1.90% 0.04 0.04125 0.04 123,673
      Aug 12 2024 0.0401 -0.0039 -8.86% 0.0441 0.0441 0.0378 628,544
      Aug 09 2024 0.044 0.00172 4.07% 0.0401 0.04405 0.0401 163,761
      Aug 08 2024 0.04228 -0.00149 -3.39% 0.045 0.045 0.04 720,883
      Aug 07 2024 0.043765 -0.00214 -4.65% 0.04465 0.0462 0.042 1,097,009
      Aug 06 2024 0.0459 0.0021 4.79% 0.0452 0.0474 0.0413 806,961
      Aug 05 2024 0.0438 -0.0012 -2.67% 0.047 0.0477 0.042 296,530
      Aug 02 2024 0.045 0.002 4.65% 0.0447 0.047 0.04205 207,946
      Aug 01 2024 0.043 -0.005 -10.42% 0.0458 0.05 0.041 1,681,713
      Jul 31 2024 0.048 -0.0019 -3.81% 0.05 0.05 0.048 76,183
      Jul 30 2024 0.0499 -0.0005 -0.99% 0.0505 0.0508 0.0498 179,002
      Jul 29 2024 0.0504 0.0004 0.80% 0.05 0.0511 0.046 623,344
      Jul 26 2024 0.05 0.0001 0.20% 0.0508 0.0515 0.0475 136,004
      Jul 25 2024 0.0499 0.0004 0.81% 0.0476 0.05056 0.0476 181,344
      Jul 24 2024 0.0495 0.0005 1.02% 0.04815 0.0495 0.046 265,912
      Jul 23 2024 0.049 0.00226 4.84% 0.045 0.05095 0.045 258,673
      Jul 22 2024 0.04674 -0.00126 -2.63% 0.0471 0.0475 0.0401 1,024,691
      Jul 19 2024 0.048 0.0009 1.91% 0.0471 0.0495 0.0471 104,530
      Jul 18 2024 0.0471 -0.00399 -7.81% 0.0511 0.052 0.047 581,252
      Jul 17 2024 0.05109 -0.00141 -2.69% 0.05225 0.05225 0.0483 1,235,828
      Jul 16 2024 0.0525 0.0003 0.57% 0.0522 0.0545 0.0511 239,307
      Jul 15 2024 0.0522 -0.0027 -4.92% 0.05365 0.0548 0.0511 167,796
      Jul 12 2024 0.0549 0.0029 5.58% 0.0502 0.0549 0.0502 300,697
      Jul 11 2024 0.052 0.00 0.00% 0.0505 0.054 0.0505 547,217
      Jul 10 2024 0.052 -0.00044 -0.84% 0.0549 0.0549 0.0501 202,609
      Jul 09 2024 0.05244 -0.00126 -2.35% 0.0502 0.0549 0.05 686,122
      Jul 08 2024 0.0537 0.00198 3.83% 0.0511 0.05461 0.0505 795,869
      Jul 05 2024 0.05172 0.00052 1.02% 0.051 0.054 0.051 359,617
      Jul 03 2024 0.0512 -0.00104 -1.99% 0.0521 0.055 0.051 497,183
      Jul 02 2024 0.05224 -0.00031 -0.59% 0.0535 0.0535 0.05224 182,031
      Jul 01 2024 0.05255 -0.0012 -2.22% 0.05371 0.0538 0.0522 266,646
      Jun 28 2024 0.053745 -0.00036 -0.66% 0.0535 0.05392 0.0535 120,045
      Jun 27 2024 0.0541 -0.00225 -3.99% 0.056 0.0561 0.0521 286,603
      Jun 26 2024 0.05635 0.00285 5.33% 0.05535 0.05635 0.0538 117,044

      Your Recent History

      USOTC
      LQMT
      Liquidmetal Technologies (QB)
      Delayed Upgrade Clock