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 )

0.0558 +0.0018 (+3.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
May 24, 2024 0.0526 0.0560 0.0525 0.0558 772,583 +0.00(+3.33%)
May 23, 2024 0.0575 0.0597 0.0525 0.0540 617,628 -0.00(-6.09%)
May 22, 2024 0.0580 0.0597 0.0575 0.0575 193,273 +0.00(+0.00%)
May 21, 2024 0.0592 0.0610 0.0552 0.0575 573,957 -0.00(-4.64%)
May 20, 2024 0.0585 0.0618 0.0580 0.0603 410,804 +0.00(+3.97%)
May 17, 2024 0.0590 0.0605 0.0580 0.0580 119,560 -0.00(-2.52%)
May 16, 2024 0.0590 0.0600 0.0590 0.0595 182,234 +0.00(+0.85%)
May 15, 2024 0.0580 0.0610 0.0580 0.0590 227,094 +0.00(+1.72%)
May 14, 2024 0.0595 0.0600 0.0580 0.0580 141,495 -0.00(-2.52%)
May 13, 2024 0.0600 0.0600 0.0586 0.0595 450,228 -0.00(-0.17%)
May 10, 2024 0.0594 0.0600 0.0590 0.0596 174,954 +0.00(+0.00%)
May 09, 2024 0.0585 0.0599 0.0585 0.0596 276,193 -0.00(-0.33%)
May 08, 2024 0.0606 0.0625 0.0588 0.0598 507,575 -0.00(-1.48%)
May 07, 2024 0.0610 0.0615 0.0600 0.0607 134,214 -0.00(-1.94%)
May 06, 2024 0.0600 0.0630 0.0600 0.0619 205,386 +0.00(+0.65%)
May 03, 2024 0.0600 0.0630 0.0600 0.0615 967,536 +0.00(+1.82%)
May 02, 2024 0.0595 0.0610 0.0595 0.0604 89,772 +0.00(+0.67%)
May 01, 2024 0.0601 0.0630 0.0600 0.0600 462,593 -0.00(-2.44%)
Apr 30, 2024 0.0655 0.0655 0.0605 0.0615 438,486 -0.00(-6.11%)
Apr 29, 2024 0.0619 0.0658 0.0593 0.0655 405,056 +0.00(+5.65%)
Apr 26, 2024 0.0623 0.0664 0.0615 0.0620 221,640 -0.00(-2.36%)
Apr 25, 2024 0.0615 0.0643 0.0600 0.0635 98,208 -0.00(-0.78%)
Apr 24, 2024 0.0640 0.0670 0.0600 0.0640 137,562 +0.00(+0.00%)
Apr 23, 2024 0.0610 0.0660 0.0610 0.0640 243,185 +0.00(+4.92%)
Apr 22, 2024 0.0600 0.0662 0.0600 0.0610 205,534 -0.00(-3.48%)
Apr 19, 2024 0.0660 0.0669 0.0610 0.0632 665,274 +0.00(+0.16%)
Apr 18, 2024 0.0632 0.0680 0.0620 0.0631 256,940 -0.00(-2.92%)
Apr 17, 2024 0.0616 0.0680 0.0600 0.0650 155,688 +0.00(+3.17%)
Apr 16, 2024 0.0650 0.0687 0.0630 0.0630 328,450 -0.00(-5.26%)
Apr 15, 2024 0.0709 0.0709 0.0650 0.0665 367,868 -0.00(-3.62%)
Apr 12, 2024 0.0680 0.0705 0.0659 0.0690 341,371 -0.00(-1.43%)
Apr 11, 2024 0.0656 0.0715 0.0656 0.0700 191,580 +0.00(+2.34%)
Apr 10, 2024 0.0700 0.0720 0.0650 0.0684 912,783 -0.00(-2.29%)
Apr 09, 2024 0.0720 0.0720 0.0661 0.0700 509,397 +0.00(+5.11%)
Apr 08, 2024 0.0724 0.0725 0.0652 0.0666 439,704 -0.00(-3.34%)
Apr 05, 2024 0.0740 0.0740 0.0676 0.0689 491,874 -0.00(-1.15%)
Apr 04, 2024 0.0695 0.0715 0.0686 0.0697 283,771 +0.00(+1.75%)
Apr 03, 2024 0.0700 0.0710 0.0650 0.0685 865,799 -0.00(-3.52%)
Apr 02, 2024 0.0740 0.0750 0.0680 0.0710 504,412 -0.00(-4.05%)
Apr 01, 2024 0.0691 0.0746 0.0660 0.0740 1,295,710 +0.00(+4.23%)
Mar 28, 2024 0.0658 0.0710 0.0658 0.0710 389,516 +0.01(+7.90%)
Mar 27, 2024 0.0650 0.0669 0.0634 0.0658 328,892 -0.00(-3.80%)
Mar 26, 2024 0.0729 0.0729 0.0635 0.0684 721,211 -0.00(-3.66%)
Mar 25, 2024 0.0686 0.0785 0.0686 0.0710 1,848,801 +0.00(+2.45%)
Mar 22, 2024 0.0632 0.0723 0.0630 0.0693 1,563,068 +0.01(+10.88%)
Mar 21, 2024 0.0645 0.0645 0.0550 0.0625 1,225,714 -0.00(-2.34%)
Mar 20, 2024 0.0529 0.0642 0.0520 0.0640 3,151,467 +0.01(+27.74%)
Mar 19, 2024 0.0549 0.0550 0.0470 0.0501 1,584,631 -0.01(-9.07%)
Mar 18, 2024 0.0598 0.0600 0.0540 0.0551 762,040 -0.00(-8.17%)
Mar 15, 2024 0.0602 0.0604 0.0577 0.0600 71,040 +0.00(+0.84%)
Mar 14, 2024 0.0637 0.0637 0.0580 0.0595 915,474 -0.00(-0.83%)
Mar 13, 2024 0.0550 0.0640 0.0525 0.0600 3,309,912 +0.01(+14.29%)
Mar 12, 2024 0.0519 0.0525 0.0471 0.0525 511,699 +0.00(+2.14%)
Mar 11, 2024 0.0505 0.0550 0.0505 0.0514 491,312 +0.00(+0.78%)
Mar 08, 2024 0.0519 0.0519 0.0490 0.0510 353,244 +0.00(+0.39%)
Mar 07, 2024 0.0514 0.0523 0.0400 0.0508 431,484 -0.00(-0.78%)
Mar 06, 2024 0.0502 0.0525 0.0502 0.0512 433,216 +0.00(+1.79%)
Mar 05, 2024 0.0503 0.0514 0.0502 0.0503 244,750 -0.00(-1.37%)
Mar 04, 2024 0.0520 0.0525 0.0500 0.0510 1,337,880 -0.00(-4.49%)
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.