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

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 1.890 1.890 1.790 1.820 157,345 -0.05(-2.67%)
Jan 30, 2018 1.860 1.900 1.840 1.870 277,447 +0.02(+1.08%)
Jan 29, 2018 1.970 1.970 1.801 1.850 282,857 -0.11(-5.61%)
Jan 26, 2018 1.940 1.960 1.900 1.960 145,836 +0.03(+1.55%)
Jan 25, 2018 1.950 1.975 1.900 1.930 151,860 +0.01(+0.52%)
Jan 24, 2018 1.960 1.970 1.860 1.920 268,922 -0.06(-3.03%)
Jan 23, 2018 1.970 1.990 1.870 1.980 238,366 +0.06(+3.13%)
Jan 22, 2018 2.050 2.050 1.900 1.920 377,731 -0.15(-7.25%)
Jan 19, 2018 2.040 2.100 1.981 2.070 138,984 +0.05(+2.48%)
Jan 18, 2018 2.040 2.060 1.987 2.020 156,291 -0.01(-0.49%)
Jan 17, 2018 1.980 2.140 1.948 2.030 519,995 +0.07(+3.57%)
Jan 16, 2018 1.940 2.050 1.880 1.960 478,268 +0.02(+1.03%)
Jan 12, 2018 1.940 1.940 1.940 0 -0.02(-1.02%)
Jan 11, 2018 1.880 1.990 1.810 1.960 337,809 +0.07(+3.70%)
Jan 10, 2018 1.840 1.930 1.780 1.890 308,594 +0.06(+3.28%)
Jan 09, 2018 2.150 2.150 1.750 1.830 1,771,729 -0.29(-13.68%)
Jan 08, 2018 2.160 2.220 2.100 2.120 345,044 -0.06(-2.75%)
Jan 05, 2018 2.210 2.230 2.150 2.180 166,162 -0.03(-1.36%)
Jan 04, 2018 2.250 2.300 2.140 2.210 349,657 -0.04(-1.78%)
Jan 03, 2018 2.390 2.400 2.170 2.250 486,093 -0.13(-5.46%)
Jan 02, 2018 2.160 2.450 2.100 2.380 1,199,850 +0.25(+11.74%)
Dec 29, 2017 2.130 2.130 2.130 0 +0.03(+1.43%)
Dec 28, 2017 2.150 2.240 2.060 2.100 818,306 -0.06(-2.78%)
Dec 27, 2017 2.040 2.200 2.030 2.160 668,301 +0.13(+6.40%)
Dec 26, 2017 2.110 2.120 1.980 2.030 442,665 -0.07(-3.33%)
Dec 22, 2017 2.100 2.220 2.080 2.100 461,215 -0.02(-0.94%)
Dec 21, 2017 2.040 2.170 2.020 2.120 626,649 +0.09(+4.43%)
Dec 20, 2017 2.040 2.080 1.950 2.030 534,600 -0.02(-0.98%)
Dec 19, 2017 2.180 2.230 2.030 2.050 599,363 -0.13(-5.96%)
Dec 18, 2017 2.000 2.180 1.990 2.180 1,054,092 +0.19(+9.55%)
Dec 15, 2017 1.980 2.060 1.940 1.990 523,147 +0.04(+2.05%)
Dec 14, 2017 2.040 2.080 1.900 1.950 811,334 -0.09(-4.41%)
Dec 13, 2017 2.040 2.110 1.970 2.040 1,111,601 +0.04(+2.00%)
Dec 12, 2017 1.880 2.040 1.880 2.000 1,308,330 +0.12(+6.38%)
Dec 11, 2017 2.020 2.060 1.840 1.880 1,416,187 -0.10(-5.05%)
Dec 08, 2017 2.100 2.100 1.960 1.980 4,057,064 -0.65(-24.71%)
Dec 07, 2017 2.790 2.900 2.580 2.630 288,330 -0.17(-6.07%)
Dec 06, 2017 3.000 3.020 2.610 2.800 308,283 -0.19(-6.35%)
Dec 05, 2017 3.050 3.095 2.930 2.990 201,312 -0.07(-2.29%)
Dec 04, 2017 3.060 3.290 3.010 3.060 298,955 +0.11(+3.73%)
Dec 01, 2017 3.020 3.200 2.901 2.950 526,256 -0.30(-9.23%)
Nov 30, 2017 3.450 3.489 3.201 3.250 191,903 -0.17(-4.97%)
Nov 29, 2017 3.760 3.820 3.390 3.420 253,751 -0.38(-10.00%)
Nov 28, 2017 4.090 4.280 3.460 3.800 523,128 -0.22(-5.47%)
Nov 27, 2017 3.120 4.110 3.090 4.020 805,009 +0.96(+31.37%)
Nov 24, 2017 3.210 3.210 3.020 3.060 133,786 -0.16(-4.97%)
Nov 22, 2017 3.350 3.350 3.160 3.220 213,371 -0.09(-2.72%)
Nov 21, 2017 3.450 3.460 3.270 3.310 223,982 -0.05(-1.49%)
Nov 20, 2017 3.290 3.560 3.250 3.360 309,762 +0.11(+3.38%)
Nov 17, 2017 3.020 3.335 3.020 3.250 437,938 +0.21(+6.91%)
Nov 16, 2017 2.920 3.100 2.920 3.040 520,065 +0.12(+4.11%)
Nov 15, 2017 3.030 3.110 2.900 2.920 578,412 -0.08(-2.67%)
Nov 14, 2017 3.500 3.570 2.980 3.000 491,152 -0.58(-16.20%)
Nov 13, 2017 3.680 3.740 3.450 3.580 286,834 -0.13(-3.50%)
Nov 10, 2017 3.700 4.070 3.620 3.710 382,981 -0.08(-2.11%)
Nov 09, 2017 3.990 4.120 3.731 3.790 251,714 -0.17(-4.29%)
Nov 08, 2017 3.850 4.300 3.840 3.960 378,652 +0.12(+3.13%)
Nov 07, 2017 3.870 3.920 3.750 3.840 164,695 +0.00(+0.00%)
Nov 06, 2017 3.680 3.900 3.620 3.840 233,067 +0.10(+2.67%)
Nov 03, 2017 3.730 3.860 3.660 3.740 221,092 -0.08(-2.09%)
Nov 02, 2017 3.860 3.920 3.700 3.820 120,918 -0.01(-0.26%)
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.