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 30, 2021 0.0925 0.0925 0.0905 0.0908 884,000 -0.00(-0.98%)
Apr 29, 2021 0.0910 0.0918 0.0880 0.0917 404,913 +0.00(+0.77%)
Apr 28, 2021 0.0910 0.0927 0.0910 0.0910 523,977 -0.00(-1.83%)
Apr 27, 2021 0.0928 0.0928 0.0907 0.0927 435,009 +0.00(+0.22%)
Apr 26, 2021 0.0933 0.0933 0.0911 0.0925 757,692 -0.00(-0.43%)
Apr 23, 2021 0.0932 0.0932 0.0908 0.0929 182,300 +0.00(+0.98%)
Apr 22, 2021 0.0909 0.0933 0.0905 0.0920 2,391,679 +0.00(+1.21%)
Apr 21, 2021 0.0934 0.0934 0.0906 0.0909 2,517,472 -0.00(-2.68%)
Apr 20, 2021 0.0905 0.0935 0.0905 0.0934 1,256,827 +0.00(+3.20%)
Apr 19, 2021 0.0917 0.0935 0.0903 0.0905 2,454,380 -0.00(-1.31%)
Apr 16, 2021 0.0900 0.0924 0.0900 0.0917 636,900 +0.00(+1.89%)
Apr 15, 2021 0.0900 0.0931 0.0900 0.0900 2,447,359 -0.00(-3.23%)
Apr 14, 2021 0.0926 0.0934 0.0900 0.0930 1,033,060 +0.00(+1.31%)
Apr 13, 2021 0.0915 0.0933 0.0915 0.0918 244,114 +0.00(+0.33%)
Apr 12, 2021 0.0980 0.0980 0.0905 0.0915 1,080,990 -0.00(-2.66%)
Apr 09, 2021 0.0940 0.0940 0.0916 0.0940 203,200 +0.00(+0.21%)
Apr 08, 2021 0.0937 0.0940 0.0916 0.0938 236,970 +0.00(+0.97%)
Apr 07, 2021 0.0910 0.0940 0.0910 0.0929 299,154 +0.00(+0.43%)
Apr 06, 2021 0.0901 0.0945 0.0901 0.0925 834,706 +0.00(+2.66%)
Apr 05, 2021 0.0950 0.0950 0.0900 0.0901 1,607,107 -0.00(-4.45%)
Apr 01, 2021 0.0940 0.0947 0.0915 0.0943 1,238,200 +0.00(+0.32%)
Mar 31, 2021 0.0917 0.0940 0.0915 0.0940 628,289 +0.00(+0.00%)
Mar 30, 2021 0.0915 0.0950 0.0915 0.0940 405,978 -0.00(-1.05%)
Mar 29, 2021 0.0900 0.0960 0.0900 0.0950 1,652,294 +0.00(+1.06%)
Mar 26, 2021 0.0948 0.0960 0.0926 0.0940 424,700 -0.00(-1.47%)
Mar 25, 2021 0.0949 0.0970 0.0946 0.0954 1,457,828 +0.00(+0.63%)
Mar 24, 2021 0.0970 0.0985 0.0947 0.0948 646,198 -0.00(-2.27%)
Mar 23, 2021 0.0970 0.0970 0.0945 0.0970 477,882 +0.00(+0.00%)
Mar 22, 2021 0.0960 0.0970 0.0933 0.0970 1,594,323 +0.00(+4.75%)
Mar 19, 2021 0.0917 0.0985 0.0895 0.0926 1,592,500 +0.00(+0.98%)
Mar 18, 2021 0.0917 0.0917 0.0880 0.0917 746,545 +0.00(+0.77%)
Mar 17, 2021 0.0900 0.0940 0.0880 0.0910 832,117 +0.00(+1.00%)
Mar 16, 2021 0.0949 0.0949 0.0900 0.0901 414,094 -0.00(-2.07%)
Mar 15, 2021 0.0950 0.0950 0.0900 0.0920 1,725,330 -0.00(-2.75%)
Mar 12, 2021 0.0960 0.0979 0.0930 0.0946 1,762,000 -0.00(-0.42%)
Mar 11, 2021 0.0990 0.0990 0.0950 0.0950 1,588,083 -0.00(-3.26%)
Mar 10, 2021 0.1010 0.1050 0.0975 0.0982 2,719,258 -0.01(-6.30%)
Mar 09, 2021 0.1030 0.1050 0.1012 0.1048 623,466 +0.00(+2.75%)
Mar 08, 2021 0.1030 0.1035 0.1010 0.1020 1,024,197 +0.00(+1.09%)
Mar 05, 2021 0.1050 0.1050 0.1000 0.1009 720,000 -0.00(-0.10%)
Mar 04, 2021 0.1049 0.1057 0.1000 0.1010 1,327,776 -0.00(-0.98%)
Mar 03, 2021 0.1020 0.1098 0.1020 0.1020 486,482 -0.00(-0.97%)
Mar 02, 2021 0.1090 0.1110 0.1010 0.1030 1,904,217 -0.01(-5.68%)
Mar 01, 2021 0.1105 0.1110 0.1076 0.1092 504,658 -0.00(-0.09%)
Feb 26, 2021 0.1060 0.1110 0.1050 0.1093 680,800 +0.00(+4.10%)
Feb 25, 2021 0.1085 0.1100 0.1030 0.1050 1,476,606 -0.00(-3.23%)
Feb 24, 2021 0.1100 0.1120 0.1050 0.1085 334,555 -0.00(-1.36%)
Feb 23, 2021 0.1175 0.1200 0.1075 0.1100 2,193,508 -0.01(-8.26%)
Feb 22, 2021 0.1185 0.1200 0.1170 0.1199 1,157,948 +0.00(+1.18%)
Feb 19, 2021 0.1100 0.1200 0.1100 0.1185 1,698,900 -0.00(-0.42%)
Feb 18, 2021 0.1180 0.1216 0.1160 0.1190 1,171,721 +0.00(+0.85%)
Feb 17, 2021 0.1190 0.1190 0.1160 0.1180 1,125,516 -0.00(-0.76%)
Feb 16, 2021 0.1150 0.1200 0.1100 0.1189 2,259,786 +0.00(+2.50%)
Feb 12, 2021 0.1190 0.1200 0.1117 0.1160 1,797,300 +0.00(+0.87%)
Feb 11, 2021 0.1040 0.1200 0.1020 0.1150 2,218,196 +0.01(+10.58%)
Feb 10, 2021 0.1020 0.1050 0.1010 0.1040 870,518 +0.00(+2.97%)
Feb 09, 2021 0.1010 0.1020 0.0996 0.1010 1,677,130 +0.00(+1.00%)
Feb 08, 2021 0.1030 0.1030 0.0996 0.1000 1,110,374 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1040 0.0981 0.1000 937,500 +0.00(+1.01%)
Feb 04, 2021 0.0984 0.1020 0.0980 0.0990 876,501 -0.00(-2.94%)
Feb 03, 2021 0.1040 0.1040 0.0968 0.1020 877,281 +0.00(+0.79%)
Feb 02, 2021 0.1050 0.1089 0.0980 0.1012 1,651,174 -0.00(-3.62%)
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.