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 )

0.0590 +0.0019 (+3.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 0.1200 0.1260 0.1189 0.1207 307,600 -0.00(-2.66%)
Jun 27, 2019 0.1210 0.1280 0.1200 0.1240 583,839 +0.00(+1.64%)
Jun 26, 2019 0.1130 0.1250 0.1110 0.1220 753,028 +0.01(+7.02%)
Jun 25, 2019 0.1170 0.1173 0.1140 0.1140 287,283 -0.00(-3.39%)
Jun 24, 2019 0.1140 0.1200 0.1140 0.1180 258,466 +0.00(+0.85%)
Jun 21, 2019 0.1190 0.1190 0.1160 0.1170 292,600 -0.00(-0.85%)
Jun 20, 2019 0.1300 0.1300 0.1160 0.1180 433,864 -0.01(-9.23%)
Jun 19, 2019 0.1219 0.1300 0.1175 0.1300 813,358 +0.01(+8.33%)
Jun 18, 2019 0.1151 0.1200 0.1118 0.1200 381,787 +0.00(+4.26%)
Jun 17, 2019 0.1200 0.1320 0.1151 0.1151 850,304 -0.01(-4.88%)
Jun 14, 2019 0.1220 0.1252 0.1200 0.1210 520,100 -0.00(-0.90%)
Jun 13, 2019 0.1220 0.1295 0.1220 0.1221 718,905 +0.00(+0.08%)
Jun 12, 2019 0.1312 0.1312 0.1220 0.1220 648,154 -0.00(-1.61%)
Jun 11, 2019 0.1300 0.1320 0.1221 0.1240 2,301,972 +0.00(+0.49%)
Jun 10, 2019 0.1150 0.1270 0.1100 0.1234 3,493,437 +0.01(+7.30%)
Jun 07, 2019 0.1100 0.1190 0.1015 0.1150 2,320,700 +0.01(+6.48%)
Jun 06, 2019 0.1050 0.1080 0.1050 0.1080 309,140 +0.00(+1.89%)
Jun 05, 2019 0.1130 0.1130 0.1050 0.1060 217,798 -0.00(-1.85%)
Jun 04, 2019 0.1000 0.1100 0.1000 0.1080 460,070 +0.00(+1.89%)
Jun 03, 2019 0.1010 0.1083 0.1009 0.1060 352,647 +0.00(+1.73%)
May 31, 2019 0.1050 0.1075 0.1001 0.1042 603,100 -0.00(-2.62%)
May 30, 2019 0.1160 0.1200 0.1005 0.1070 711,544 -0.01(-8.55%)
May 29, 2019 0.1190 0.1190 0.1105 0.1170 607,371 -0.00(-0.51%)
May 28, 2019 0.1140 0.1249 0.1110 0.1176 683,233 +0.00(+3.16%)
May 24, 2019 0.1140 0.1230 0.1100 0.1140 2,870,200 +0.01(+5.56%)
May 23, 2019 0.0950 0.1100 0.0851 0.1080 5,581,668 +0.01(+13.68%)
May 22, 2019 0.1008 0.1015 0.0950 0.0950 1,279,340 -0.01(-6.40%)
May 21, 2019 0.1050 0.1055 0.0958 0.1015 1,526,609 -0.00(-3.79%)
May 20, 2019 0.1050 0.1089 0.1020 0.1055 807,479 -0.00(-3.12%)
May 17, 2019 0.1080 0.1100 0.1050 0.1089 294,400 -0.00(-1.00%)
May 16, 2019 0.1030 0.1185 0.1000 0.1100 2,337,860 +0.01(+7.84%)
May 15, 2019 0.1095 0.1106 0.1000 0.1020 2,004,431 -0.01(-8.93%)
May 14, 2019 0.1110 0.1200 0.1050 0.1120 1,334,722 -0.00(-0.88%)
May 13, 2019 0.1130 0.1174 0.1112 0.1130 522,911 -0.00(-1.74%)
May 10, 2019 0.1200 0.1230 0.1110 0.1150 1,036,900 -0.01(-6.50%)
May 09, 2019 0.1225 0.1230 0.1160 0.1230 576,428 +0.00(+3.80%)
May 08, 2019 0.1230 0.1230 0.1160 0.1185 572,411 -0.00(-3.66%)
May 07, 2019 0.1310 0.1310 0.1170 0.1230 968,210 -0.01(-4.65%)
May 06, 2019 0.1300 0.1300 0.1180 0.1290 669,235 +0.01(+5.74%)
May 03, 2019 0.1220 0.1235 0.1165 0.1220 656,300 -0.00(-1.61%)
May 02, 2019 0.1250 0.1260 0.1145 0.1240 1,794,220 -0.00(-0.80%)
May 01, 2019 0.1230 0.1275 0.1230 0.1250 180,167 +0.00(+0.81%)
Apr 30, 2019 0.1265 0.1270 0.1230 0.1240 194,170 +0.00(+0.81%)
Apr 29, 2019 0.1220 0.1265 0.1220 0.1230 414,345 +0.00(+0.00%)
Apr 26, 2019 0.1240 0.1260 0.1205 0.1230 597,500 -0.00(-1.99%)
Apr 25, 2019 0.1210 0.1280 0.1210 0.1255 493,125 +0.00(+3.29%)
Apr 24, 2019 0.1200 0.1254 0.1200 0.1215 694,594 +0.00(+1.25%)
Apr 23, 2019 0.1320 0.1320 0.1200 0.1200 887,714 -0.01(-10.45%)
Apr 22, 2019 0.1205 0.1390 0.1205 0.1340 434,545 +0.01(+7.20%)
Apr 18, 2019 0.1280 0.1280 0.1220 0.1250 532,900 -0.00(-0.71%)
Apr 17, 2019 0.1250 0.1301 0.1250 0.1259 551,655 -0.00(-2.78%)
Apr 16, 2019 0.1330 0.1330 0.1250 0.1295 541,494 -0.00(-0.46%)
Apr 15, 2019 0.1291 0.1326 0.1250 0.1301 863,699 -0.00(-0.99%)
Apr 12, 2019 0.1389 0.1400 0.1305 0.1314 763,700 -0.00(-1.94%)
Apr 11, 2019 0.1350 0.1420 0.1338 0.1340 474,641 -0.00(-1.47%)
Apr 10, 2019 0.1370 0.1440 0.1350 0.1360 365,286 -0.00(-2.86%)
Apr 09, 2019 0.1423 0.1450 0.1370 0.1400 595,358 -0.00(-2.78%)
Apr 08, 2019 0.1490 0.1490 0.1376 0.1440 767,159 +0.00(+2.13%)
Apr 05, 2019 0.1420 0.1490 0.1400 0.1410 385,300 -0.01(-5.37%)
Apr 04, 2019 0.1540 0.1540 0.1400 0.1490 979,329 +0.01(+7.97%)
Apr 03, 2019 0.1410 0.1450 0.1380 0.1380 344,761 -0.01(-5.02%)
Apr 02, 2019 0.1420 0.1470 0.1402 0.1453 570,445 +0.00(+0.21%)
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.