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, 2020 0.1400 0.1424 0.1400 0.1420 559,925 +0.00(+0.57%)
Sep 29, 2020 0.1424 0.1424 0.1400 0.1412 317,377 -0.00(-0.84%)
Sep 28, 2020 0.1400 0.1424 0.1400 0.1424 396,989 +0.00(+0.00%)
Sep 25, 2020 0.1400 0.1440 0.1400 0.1424 964,600 +0.00(+1.71%)
Sep 24, 2020 0.1421 0.1440 0.1400 0.1400 833,738 -0.00(-1.41%)
Sep 23, 2020 0.1410 0.1440 0.1400 0.1420 454,860 +0.00(+1.43%)
Sep 22, 2020 0.1408 0.1408 0.1390 0.1400 160,115 +0.00(+0.72%)
Sep 21, 2020 0.1400 0.1425 0.1385 0.1390 1,091,375 -0.00(-2.11%)
Sep 18, 2020 0.1420 0.1440 0.1400 0.1420 776,200 +0.00(+0.00%)
Sep 17, 2020 0.1411 0.1430 0.1400 0.1420 517,977 -0.00(-1.39%)
Sep 16, 2020 0.1463 0.1495 0.1350 0.1440 641,496 -0.00(-1.57%)
Sep 15, 2020 0.1469 0.1500 0.1450 0.1463 786,431 -0.00(-0.41%)
Sep 14, 2020 0.1400 0.1499 0.1350 0.1469 575,444 +0.01(+4.93%)
Sep 11, 2020 0.1375 0.1400 0.1350 0.1400 768,300 -0.00(-2.44%)
Sep 10, 2020 0.1489 0.1540 0.1375 0.1435 474,825 -0.00(-0.14%)
Sep 09, 2020 0.1445 0.1495 0.1355 0.1437 626,031 +0.01(+4.43%)
Sep 08, 2020 0.1400 0.1450 0.1375 0.1376 391,212 -0.01(-5.10%)
Sep 04, 2020 0.1499 0.1499 0.1364 0.1450 487,600 -0.01(-3.33%)
Sep 03, 2020 0.1450 0.1528 0.1346 0.1500 688,538 +0.00(+0.00%)
Sep 02, 2020 0.1255 0.1540 0.1250 0.1500 2,128,602 +0.02(+12.44%)
Sep 01, 2020 0.1410 0.1445 0.1300 0.1334 1,295,297 -0.01(-7.04%)
Aug 31, 2020 0.1542 0.1542 0.1410 0.1435 786,321 -0.01(-6.70%)
Aug 28, 2020 0.1505 0.1541 0.1501 0.1538 1,156,400 -0.00(-0.13%)
Aug 27, 2020 0.1510 0.1600 0.1500 0.1540 1,402,382 +0.00(+2.05%)
Aug 26, 2020 0.1400 0.1510 0.1309 0.1509 1,928,836 +0.01(+4.79%)
Aug 25, 2020 0.1400 0.1440 0.1250 0.1440 1,343,073 +0.02(+15.20%)
Aug 24, 2020 0.1440 0.1510 0.1223 0.1250 1,759,776 -0.00(-3.10%)
Aug 21, 2020 0.1699 0.1699 0.1250 0.1290 8,893,600 -0.04(-23.67%)
Aug 20, 2020 0.1500 0.1770 0.1500 0.1690 7,508,764 +0.02(+13.04%)
Aug 19, 2020 0.1287 0.1499 0.1250 0.1495 4,816,101 +0.02(+16.16%)
Aug 18, 2020 0.1120 0.1299 0.1110 0.1287 3,003,418 +0.02(+13.79%)
Aug 17, 2020 0.1051 0.1151 0.1045 0.1131 2,519,584 +0.01(+8.23%)
Aug 14, 2020 0.0989 0.1045 0.0971 0.1045 1,301,300 +0.00(+4.81%)
Aug 13, 2020 0.1010 0.1010 0.0960 0.0997 633,423 +0.00(+1.22%)
Aug 12, 2020 0.1021 0.1040 0.0950 0.0985 1,495,567 -0.00(-2.57%)
Aug 11, 2020 0.1046 0.1049 0.1000 0.1011 964,361 +0.00(+0.90%)
Aug 10, 2020 0.0980 0.1050 0.0979 0.1002 1,770,900 +0.00(+1.73%)
Aug 07, 2020 0.1001 0.1050 0.0900 0.0985 2,666,500 -0.00(-2.48%)
Aug 06, 2020 0.0950 0.1050 0.0925 0.1010 2,259,889 +0.01(+10.87%)
Aug 05, 2020 0.0840 0.0995 0.0780 0.0911 3,944,641 +0.01(+12.05%)
Aug 04, 2020 0.0811 0.0825 0.0800 0.0813 855,343 +0.00(+0.25%)
Aug 03, 2020 0.0850 0.0850 0.0800 0.0811 813,494 -0.00(-1.22%)
Jul 31, 2020 0.0820 0.0830 0.0820 0.0821 283,500 -0.00(-1.08%)
Jul 30, 2020 0.0835 0.0845 0.0820 0.0830 418,584 -0.00(-0.60%)
Jul 29, 2020 0.0829 0.0838 0.0815 0.0835 480,573 -0.00(-0.36%)
Jul 28, 2020 0.0838 0.0838 0.0801 0.0838 148,185 +0.00(+0.00%)
Jul 27, 2020 0.0811 0.0838 0.0811 0.0838 277,110 +0.00(+1.09%)
Jul 24, 2020 0.0838 0.0838 0.0811 0.0829 433,400 -0.00(-0.60%)
Jul 23, 2020 0.0817 0.0838 0.0771 0.0834 871,772 +0.00(+0.48%)
Jul 22, 2020 0.0835 0.0848 0.0816 0.0830 462,909 -0.00(-2.12%)
Jul 21, 2020 0.0817 0.0849 0.0817 0.0848 320,630 +0.00(+3.79%)
Jul 20, 2020 0.0771 0.0840 0.0770 0.0817 648,234 +0.00(+6.10%)
Jul 17, 2020 0.0746 0.0782 0.0746 0.0770 232,900 +0.00(+0.52%)
Jul 16, 2020 0.0763 0.0779 0.0763 0.0766 122,819 -0.00(-0.52%)
Jul 15, 2020 0.0797 0.0798 0.0761 0.0770 452,656 -0.00(-1.16%)
Jul 14, 2020 0.0760 0.0794 0.0740 0.0779 455,813 -0.00(-1.27%)
Jul 13, 2020 0.0839 0.0840 0.0751 0.0789 1,112,276 -0.01(-6.07%)
Jul 10, 2020 0.0871 0.0899 0.0781 0.0840 1,694,000 -0.01(-6.46%)
Jul 09, 2020 0.1010 0.1010 0.0810 0.0898 2,145,222 -0.01(-11.09%)
Jul 08, 2020 0.0751 0.1030 0.0751 0.1010 5,617,194 +0.02(+32.72%)
Jul 07, 2020 0.0750 0.0770 0.0735 0.0761 635,644 +0.00(+2.42%)
Jul 06, 2020 0.0730 0.0750 0.0730 0.0743 687,716 +0.00(+1.09%)
Jul 02, 2020 0.0710 0.0735 0.0702 0.0735 1,205,400 +0.00(+2.08%)
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.