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 (%)
Sep 30, 2019 0.0960 0.0985 0.0915 0.0920 661,029 -0.00(-3.16%)
Sep 27, 2019 0.0935 0.0950 0.0910 0.0950 391,200 +0.00(+3.15%)
Sep 26, 2019 0.0916 0.0960 0.0916 0.0921 258,616 -0.00(-2.54%)
Sep 25, 2019 0.0940 0.0960 0.0910 0.0945 751,669 -0.00(-0.32%)
Sep 24, 2019 0.0956 0.0960 0.0917 0.0948 130,596 -0.00(-0.84%)
Sep 23, 2019 0.0945 0.0990 0.0910 0.0956 1,163,324 +0.00(+0.63%)
Sep 20, 2019 0.0938 0.1000 0.0938 0.0950 271,700 -0.00(-1.04%)
Sep 19, 2019 0.0949 0.0979 0.0920 0.0960 1,259,442 -0.00(-2.04%)
Sep 18, 2019 0.0958 0.1000 0.0935 0.0980 259,939 +0.00(+2.08%)
Sep 17, 2019 0.0925 0.0989 0.0925 0.0960 380,587 -0.00(-3.03%)
Sep 16, 2019 0.1000 0.1050 0.0925 0.0990 1,142,202 -0.00(-1.10%)
Sep 13, 2019 0.1000 0.1002 0.0980 0.1001 453,100 -0.00(-0.89%)
Sep 12, 2019 0.1000 0.1050 0.0950 0.1010 294,242 +0.00(+1.00%)
Sep 11, 2019 0.1029 0.1034 0.0990 0.1000 660,723 -0.00(-0.50%)
Sep 10, 2019 0.1056 0.1056 0.1000 0.1005 863,626 -0.00(-3.64%)
Sep 09, 2019 0.1046 0.1090 0.1011 0.1043 504,197 -0.00(-2.52%)
Sep 06, 2019 0.1100 0.1100 0.1040 0.1070 727,900 -0.00(-1.65%)
Sep 05, 2019 0.1050 0.1090 0.0996 0.1088 1,145,612 +0.00(+4.21%)
Sep 04, 2019 0.0990 0.1045 0.0990 0.1044 876,128 +0.00(+4.40%)
Sep 03, 2019 0.1000 0.1090 0.0960 0.1000 611,989 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1060 0.0952 0.1000 976,400 +0.00(+4.17%)
Aug 29, 2019 0.0920 0.1000 0.0920 0.0960 445,517 -0.01(-5.04%)
Aug 28, 2019 0.1006 0.1020 0.0952 0.1011 89,538 -0.00(-0.88%)
Aug 27, 2019 0.1000 0.1029 0.0950 0.1020 547,585 +0.00(+2.00%)
Aug 26, 2019 0.1080 0.1080 0.0960 0.1000 216,330 +0.00(+0.00%)
Aug 23, 2019 0.1015 0.1015 0.0955 0.1000 623,600 +0.00(+0.00%)
Aug 22, 2019 0.1009 0.1039 0.0960 0.1000 1,074,404 +0.00(+1.52%)
Aug 21, 2019 0.0945 0.1023 0.0945 0.0985 507,816 +0.00(+3.68%)
Aug 20, 2019 0.0990 0.0990 0.0915 0.0950 970,805 -0.00(-1.35%)
Aug 19, 2019 0.0953 0.1000 0.0945 0.0963 992,825 +0.00(+1.90%)
Aug 16, 2019 0.0930 0.0950 0.0915 0.0945 531,000 +0.00(+3.85%)
Aug 15, 2019 0.0950 0.0960 0.0900 0.0910 895,706 -0.00(-1.09%)
Aug 14, 2019 0.0960 0.0960 0.0900 0.0920 744,521 -0.00(-3.97%)
Aug 13, 2019 0.0910 0.0980 0.0870 0.0958 1,340,947 +0.00(+3.01%)
Aug 12, 2019 0.0910 0.0978 0.0910 0.0930 387,956 -0.00(-0.53%)
Aug 09, 2019 0.0960 0.0960 0.0910 0.0935 191,500 -0.00(-1.58%)
Aug 08, 2019 0.0930 0.0950 0.0910 0.0950 436,852 +0.00(+1.93%)
Aug 07, 2019 0.0945 0.0965 0.0900 0.0932 1,284,873 +0.00(+2.98%)
Aug 06, 2019 0.0967 0.0969 0.0900 0.0905 592,124 -0.00(-1.63%)
Aug 05, 2019 0.0940 0.0978 0.0900 0.0920 1,285,948 -0.00(-4.47%)
Aug 02, 2019 0.1020 0.1050 0.0930 0.0963 607,900 -0.01(-5.59%)
Aug 01, 2019 0.0910 0.1048 0.0910 0.1020 3,121,286 +0.01(+12.09%)
Jul 31, 2019 0.0975 0.0975 0.0910 0.0910 546,446 -0.01(-6.09%)
Jul 30, 2019 0.0975 0.0975 0.0926 0.0969 265,660 +0.00(+0.10%)
Jul 29, 2019 0.0960 0.0975 0.0950 0.0968 810,459 +0.00(+0.83%)
Jul 26, 2019 0.0951 0.0973 0.0950 0.0960 324,400 -0.00(-0.31%)
Jul 25, 2019 0.0926 0.0975 0.0926 0.0963 561,097 +0.00(+3.22%)
Jul 24, 2019 0.0937 0.0977 0.0927 0.0933 249,088 -0.00(-2.81%)
Jul 23, 2019 0.0960 0.0980 0.0921 0.0960 122,952 +0.00(+0.95%)
Jul 22, 2019 0.0970 0.0980 0.0920 0.0951 490,271 -0.00(-1.45%)
Jul 19, 2019 0.0990 0.0990 0.0920 0.0965 740,400 +0.00(+3.76%)
Jul 18, 2019 0.0921 0.0999 0.0920 0.0930 1,296,391 -0.00(-1.59%)
Jul 17, 2019 0.0920 0.0950 0.0900 0.0945 1,424,825 +0.00(+2.16%)
Jul 16, 2019 0.0970 0.0990 0.0913 0.0925 2,576,932 -0.00(-4.93%)
Jul 15, 2019 0.0950 0.1000 0.0910 0.0973 1,175,742 -0.00(-2.70%)
Jul 12, 2019 0.1040 0.1085 0.0920 0.1000 2,121,100 -0.00(-3.85%)
Jul 11, 2019 0.1120 0.1200 0.0960 0.1040 6,021,936 -0.01(-11.11%)
Jul 10, 2019 0.1160 0.1182 0.1140 0.1170 439,611 +0.00(+0.86%)
Jul 09, 2019 0.1150 0.1186 0.1150 0.1160 212,741 -0.00(-2.03%)
Jul 08, 2019 0.1200 0.1240 0.1130 0.1184 287,660 -0.00(-0.92%)
Jul 05, 2019 0.1200 0.1230 0.1180 0.1195 472,300 -0.00(-0.83%)
Jul 03, 2019 0.1225 0.1260 0.1205 0.1205 97,100 -0.00(-1.63%)
Jul 02, 2019 0.1235 0.1280 0.1200 0.1225 463,350 -0.00(-1.21%)
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.