Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0543 +0.0008 (+1.50%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1000 0.1030 0.0950 0.1030 2,029,500 +0.00(+3.00%)
Dec 30, 2019 0.0981 0.1015 0.0965 0.1000 2,030,723 -0.00(-3.66%)
Dec 27, 2019 0.1000 0.1040 0.1000 0.1038 782,300 +0.00(+2.67%)
Dec 26, 2019 0.1020 0.1050 0.1000 0.1011 1,325,694 -0.00(-0.88%)
Dec 24, 2019 0.1025 0.1030 0.1000 0.1020 293,700 -0.00(-0.49%)
Dec 23, 2019 0.1020 0.1059 0.1000 0.1025 633,000 -0.00(-0.10%)
Dec 20, 2019 0.1040 0.1079 0.1015 0.1026 1,260,600 -0.00(-0.48%)
Dec 19, 2019 0.1025 0.1091 0.1021 0.1031 634,429 -0.00(-3.64%)
Dec 18, 2019 0.1092 0.1095 0.1060 0.1070 382,423 -0.00(-0.09%)
Dec 17, 2019 0.1061 0.1105 0.1061 0.1071 159,840 -0.00(-3.25%)
Dec 16, 2019 0.1040 0.1123 0.1040 0.1107 844,429 +0.00(+0.64%)
Dec 13, 2019 0.1105 0.1138 0.1050 0.1100 1,133,400 -0.00(-2.65%)
Dec 12, 2019 0.1189 0.1189 0.1102 0.1130 309,500 -0.00(-4.16%)
Dec 11, 2019 0.1140 0.1190 0.1101 0.1179 695,731 +0.00(+3.42%)
Dec 10, 2019 0.1150 0.1200 0.1100 0.1140 681,609 -0.00(-0.87%)
Dec 09, 2019 0.1160 0.1160 0.1050 0.1150 1,686,732 -0.00(-2.13%)
Dec 06, 2019 0.1270 0.1270 0.1160 0.1175 1,060,600 -0.01(-7.41%)
Dec 05, 2019 0.1277 0.1294 0.1210 0.1269 1,342,596 -0.00(-1.01%)
Dec 04, 2019 0.1195 0.1297 0.1190 0.1282 1,177,676 +0.01(+7.73%)
Dec 03, 2019 0.1245 0.1245 0.1066 0.1190 1,309,133 -0.01(-4.42%)
Dec 02, 2019 0.1050 0.1300 0.1050 0.1245 3,103,568 +0.02(+18.35%)
Nov 29, 2019 0.1013 0.1111 0.0980 0.1052 1,646,200 +0.01(+7.35%)
Nov 27, 2019 0.0970 0.1040 0.0950 0.0980 343,100 -0.00(-1.01%)
Nov 26, 2019 0.1000 0.1000 0.0960 0.0990 209,519 -0.00(-1.00%)
Nov 25, 2019 0.0950 0.1007 0.0950 0.1000 274,385 +0.00(+3.09%)
Nov 22, 2019 0.0999 0.1010 0.0950 0.0970 598,600 -0.00(-1.52%)
Nov 21, 2019 0.0970 0.1000 0.0950 0.0985 461,497 +0.00(+1.55%)
Nov 20, 2019 0.0990 0.1019 0.0950 0.0970 324,344 -0.01(-6.10%)
Nov 19, 2019 0.1010 0.1035 0.0997 0.1033 407,840 +0.00(+2.28%)
Nov 18, 2019 0.1000 0.1050 0.1000 0.1010 416,336 -0.00(-0.79%)
Nov 15, 2019 0.1024 0.1050 0.1000 0.1018 707,300 -0.00(-0.59%)
Nov 14, 2019 0.1025 0.1044 0.0975 0.1024 1,153,532 +0.01(+5.57%)
Nov 13, 2019 0.0950 0.1000 0.0926 0.0970 845,052 -0.00(-3.00%)
Nov 12, 2019 0.0980 0.1000 0.0950 0.1000 951,035 +0.00(+2.04%)
Nov 11, 2019 0.1012 0.1055 0.0960 0.0980 801,047 +0.00(+1.24%)
Nov 08, 2019 0.0960 0.0976 0.0920 0.0968 1,010,800 +0.00(+0.83%)
Nov 07, 2019 0.0930 0.0978 0.0912 0.0960 572,143 +0.00(+0.21%)
Nov 06, 2019 0.0953 0.0980 0.0953 0.0958 117,867 -0.00(-4.10%)
Nov 05, 2019 0.0996 0.1012 0.0950 0.0999 441,104 -0.00(-1.28%)
Nov 04, 2019 0.0950 0.1012 0.0910 0.1012 921,919 +0.01(+7.66%)
Nov 01, 2019 0.0935 0.0950 0.0910 0.0940 303,200 +0.00(+0.00%)
Oct 31, 2019 0.0910 0.0950 0.0910 0.0940 381,319 +0.00(+3.30%)
Oct 30, 2019 0.0950 0.0980 0.0910 0.0910 822,099 -0.00(-4.21%)
Oct 29, 2019 0.0910 0.1020 0.0900 0.0950 3,304,555 +0.01(+5.56%)
Oct 28, 2019 0.0900 0.0920 0.0890 0.0900 351,462 -0.00(-1.32%)
Oct 25, 2019 0.0930 0.0930 0.0890 0.0912 302,500 +0.00(+0.22%)
Oct 24, 2019 0.0915 0.0930 0.0860 0.0910 733,151 -0.00(-1.30%)
Oct 23, 2019 0.0935 0.0935 0.0900 0.0922 97,905 +0.00(+1.88%)
Oct 22, 2019 0.0903 0.0938 0.0901 0.0905 220,863 +0.00(+0.22%)
Oct 21, 2019 0.0925 0.0945 0.0903 0.0903 471,432 -0.00(-2.38%)
Oct 18, 2019 0.0949 0.0949 0.0901 0.0925 382,500 -0.00(-2.53%)
Oct 17, 2019 0.0930 0.0949 0.0903 0.0949 85,648 +0.00(+2.04%)
Oct 16, 2019 0.0920 0.0950 0.0901 0.0930 661,025 +0.00(+0.87%)
Oct 15, 2019 0.0950 0.0950 0.0910 0.0922 440,273 +0.00(+1.32%)
Oct 14, 2019 0.0905 0.0940 0.0900 0.0910 631,812 +0.00(+0.22%)
Oct 11, 2019 0.0890 0.0930 0.0871 0.0908 533,100 +0.00(+0.89%)
Oct 10, 2019 0.0930 0.0930 0.0855 0.0900 602,648 -0.00(-1.10%)
Oct 09, 2019 0.0980 0.0980 0.0851 0.0910 1,905,207 -0.01(-5.21%)
Oct 08, 2019 0.0900 0.1020 0.0900 0.0960 1,725,071 +0.01(+6.67%)
Oct 07, 2019 0.0905 0.0930 0.0876 0.0900 1,187,369 -0.00(-1.10%)
Oct 04, 2019 0.0913 0.0938 0.0908 0.0910 242,600 -0.00(-2.05%)
Oct 03, 2019 0.0900 0.0949 0.0900 0.0929 214,521 +0.00(+2.09%)
Oct 02, 2019 0.0900 0.0949 0.0900 0.0910 833,100 -0.00(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.