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 (%)
Apr 29, 2016 0.1325 0.1325 0.1301 0.1320 417,230 -0.00(-0.38%)
Apr 28, 2016 0.1300 0.1330 0.1300 0.1325 544,679 +0.00(+1.61%)
Apr 27, 2016 0.1330 0.1339 0.1300 0.1304 1,497,513 -0.00(-2.54%)
Apr 26, 2016 0.1301 0.1339 0.1300 0.1338 338,282 +0.00(+0.98%)
Apr 25, 2016 0.1331 0.1331 0.1311 0.1325 430,646 -0.00(-0.60%)
Apr 22, 2016 0.1301 0.1334 0.1301 0.1333 474,569 +0.00(+0.98%)
Apr 21, 2016 0.1325 0.1339 0.1311 0.1320 94,426 -0.00(-1.42%)
Apr 20, 2016 0.1339 0.1339 0.1300 0.1339 578,138 +0.00(+0.00%)
Apr 19, 2016 0.1300 0.1339 0.1300 0.1339 509,346 +0.00(+0.75%)
Apr 18, 2016 0.1319 0.1329 0.1265 0.1329 856,586 +0.00(+0.11%)
Apr 15, 2016 0.1330 0.1330 0.1270 0.1328 372,716 +0.00(+0.19%)
Apr 14, 2016 0.1330 0.1330 0.1290 0.1325 198,808 +0.00(+1.15%)
Apr 13, 2016 0.1326 0.1326 0.1230 0.1310 827,799 +0.00(+0.00%)
Apr 12, 2016 0.1323 0.1333 0.1300 0.1310 666,646 -0.00(-1.65%)
Apr 11, 2016 0.1325 0.1339 0.1311 0.1332 570,745 +0.00(+0.53%)
Apr 08, 2016 0.1300 0.1340 0.1300 0.1325 173,534 +0.00(+1.15%)
Apr 07, 2016 0.1350 0.1350 0.1300 0.1310 428,396 -0.00(-2.24%)
Apr 06, 2016 0.1350 0.1350 0.1320 0.1340 698,033 -0.00(-0.59%)
Apr 05, 2016 0.1300 0.1348 0.1300 0.1348 424,344 +0.00(+2.28%)
Apr 04, 2016 0.1300 0.1339 0.1300 0.1318 1,456,313 -0.00(-0.15%)
Apr 01, 2016 0.1330 0.1340 0.1301 0.1320 1,393,735 +0.00(+1.54%)
Mar 31, 2016 0.1300 0.1330 0.1275 0.1300 189,501 -0.00(-1.52%)
Mar 30, 2016 0.1295 0.1330 0.1230 0.1320 509,458 +0.01(+5.52%)
Mar 29, 2016 0.1310 0.1350 0.1200 0.1251 602,256 +0.00(+0.08%)
Mar 28, 2016 0.1330 0.1350 0.1230 0.1250 1,251,399 -0.01(-6.02%)
Mar 24, 2016 0.1330 0.1330 0.1330 0 +0.01(+6.40%)
Mar 23, 2016 0.1283 0.1330 0.1171 0.1250 1,206,358 -0.00(-2.95%)
Mar 22, 2016 0.1220 0.1330 0.1220 0.1288 817,462 +0.01(+4.72%)
Mar 21, 2016 0.1150 0.1420 0.1100 0.1230 2,138,125 +0.01(+6.96%)
Mar 18, 2016 0.1250 0.1250 0.1050 0.1150 887,081 +0.00(+0.88%)
Mar 17, 2016 0.1247 0.1290 0.1010 0.1140 3,966,163 -0.02(-12.31%)
Mar 16, 2016 0.1435 0.1518 0.1255 0.1300 8,550,045 -0.00(-1.74%)
Mar 15, 2016 0.1160 0.1349 0.1101 0.1323 8,167,906 +0.02(+16.56%)
Mar 14, 2016 0.0912 0.1200 0.0850 0.1135 9,301,082 +0.03(+40.12%)
Mar 11, 2016 0.0775 0.0850 0.0775 0.0810 1,084,620 +0.00(+5.19%)
Mar 10, 2016 0.0820 0.0865 0.0770 0.0770 1,403,874 -0.00(-3.75%)
Mar 09, 2016 0.0800 0.0830 0.0760 0.0800 1,024,621 +0.00(+2.56%)
Mar 08, 2016 0.0758 0.0800 0.0670 0.0780 1,798,479 -0.00(-2.50%)
Mar 07, 2016 0.0800 0.0865 0.0795 0.0800 616,760 +0.00(+0.00%)
Mar 04, 2016 0.0825 0.0825 0.0750 0.0800 653,160 +0.00(+0.95%)
Mar 03, 2016 0.0800 0.0800 0.0785 0.0793 500,983 -0.00(-0.31%)
Mar 02, 2016 0.0834 0.0844 0.0790 0.0795 541,377 -0.00(-0.63%)
Mar 01, 2016 0.0830 0.0835 0.0792 0.0800 378,217 +0.00(+1.91%)
Feb 29, 2016 0.0800 0.0835 0.0785 0.0785 203,062 -0.00(-1.88%)
Feb 26, 2016 0.0800 0.0830 0.0785 0.0800 1,230,773 +0.00(+0.00%)
Feb 25, 2016 0.0785 0.0850 0.0785 0.0800 526,091 +0.00(+0.95%)
Feb 24, 2016 0.0800 0.0805 0.0780 0.0793 397,732 +0.00(+1.60%)
Feb 23, 2016 0.0785 0.0830 0.0780 0.0780 956,570 +0.00(+3.04%)
Feb 22, 2016 0.0780 0.0784 0.0745 0.0757 443,168 -0.00(-3.44%)
Feb 19, 2016 0.0760 0.0784 0.0730 0.0784 639,741 +0.00(+3.16%)
Feb 18, 2016 0.0759 0.0770 0.0740 0.0760 600,536 +0.00(+4.11%)
Feb 17, 2016 0.0748 0.0759 0.0725 0.0730 562,013 -0.00(-2.67%)
Feb 16, 2016 0.0759 0.0759 0.0720 0.0750 434,870 -0.00(-1.32%)
Feb 12, 2016 0.0760 0.0760 0.0760 0 +0.00(+5.70%)
Feb 11, 2016 0.0759 0.0759 0.0680 0.0719 939,859 -0.00(-4.13%)
Feb 10, 2016 0.0745 0.0770 0.0700 0.0750 486,316 +0.00(+2.11%)
Feb 09, 2016 0.0770 0.0774 0.0710 0.0735 431,384 -0.00(-4.61%)
Feb 08, 2016 0.0795 0.0800 0.0750 0.0770 851,762 -0.00(-3.14%)
Feb 05, 2016 0.0850 0.0870 0.0794 0.0795 388,432 -0.00(-0.63%)
Feb 04, 2016 0.0771 0.0850 0.0771 0.0800 920,971 +0.00(+1.85%)
Feb 03, 2016 0.0850 0.0850 0.0730 0.0785 784,043 -0.01(-6.49%)
Feb 02, 2016 0.0843 0.0900 0.0780 0.0840 3,782,521 -0.00(-0.36%)
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.