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 (%)
Oct 31, 2018 2.260 2.310 2.140 2.300 250,375 +0.06(+2.68%)
Oct 30, 2018 2.180 2.349 2.180 2.240 186,725 +0.06(+2.75%)
Oct 29, 2018 2.190 2.240 2.160 2.180 185,388 -0.03(-1.36%)
Oct 26, 2018 2.210 2.267 2.115 2.210 437,500 -0.03(-1.34%)
Oct 25, 2018 2.360 2.380 2.220 2.240 413,749 -0.11(-4.68%)
Oct 24, 2018 2.390 2.450 2.330 2.350 195,336 -0.04(-1.67%)
Oct 23, 2018 2.420 2.500 2.360 2.390 234,739 -0.11(-4.40%)
Oct 22, 2018 2.620 2.650 2.500 2.500 171,806 -0.12(-4.58%)
Oct 19, 2018 2.660 2.740 2.550 2.620 180,300 -0.04(-1.50%)
Oct 18, 2018 2.740 2.830 2.650 2.660 167,214 -0.12(-4.32%)
Oct 17, 2018 2.740 2.836 2.650 2.780 195,108 +0.07(+2.58%)
Oct 16, 2018 2.730 2.800 2.680 2.710 193,175 -0.04(-1.45%)
Oct 15, 2018 2.900 3.020 2.650 2.750 673,199 -0.17(-5.82%)
Oct 12, 2018 2.450 3.060 2.450 2.920 1,368,500 +0.60(+25.86%)
Oct 11, 2018 2.450 2.480 2.280 2.320 309,584 -0.13(-5.31%)
Oct 10, 2018 2.650 2.710 2.420 2.450 365,461 -0.25(-9.26%)
Oct 09, 2018 2.670 2.780 2.670 2.700 179,395 +0.01(+0.37%)
Oct 08, 2018 2.580 2.720 2.580 2.690 189,949 +0.09(+3.46%)
Oct 05, 2018 2.600 2.670 2.585 2.600 131,800 +0.01(+0.39%)
Oct 04, 2018 2.660 2.790 2.580 2.590 333,842 -0.06(-2.26%)
Oct 03, 2018 2.530 2.700 2.530 2.650 224,454 +0.13(+5.16%)
Oct 02, 2018 2.550 2.610 2.500 2.520 167,116 -0.05(-1.95%)
Oct 01, 2018 2.600 2.660 2.550 2.570 187,420 -0.01(-0.39%)
Sep 28, 2018 2.620 2.730 2.560 2.580 267,000 -0.09(-3.37%)
Sep 27, 2018 2.750 2.820 2.640 2.670 266,247 -0.09(-3.26%)
Sep 26, 2018 2.670 2.820 2.610 2.760 353,386 +0.09(+3.37%)
Sep 25, 2018 2.610 2.760 2.580 2.670 277,212 +0.07(+2.69%)
Sep 24, 2018 2.690 2.700 2.570 2.600 189,839 -0.09(-3.35%)
Sep 21, 2018 2.650 2.690 2.520 2.690 374,600 +0.10(+3.86%)
Sep 20, 2018 2.500 2.660 2.500 2.590 251,006 +0.07(+2.78%)
Sep 19, 2018 2.700 2.740 2.510 2.520 218,051 -0.13(-4.91%)
Sep 18, 2018 2.510 2.700 2.500 2.650 118,978 +0.12(+4.74%)
Sep 17, 2018 2.700 2.750 2.530 2.530 253,935 -0.15(-5.60%)
Sep 14, 2018 2.680 2.790 2.680 2.680 165,400 -0.02(-0.74%)
Sep 13, 2018 2.780 2.890 2.680 2.700 229,464 -0.06(-2.17%)
Sep 12, 2018 2.730 2.780 2.710 2.760 140,321 +0.01(+0.36%)
Sep 11, 2018 2.790 2.790 2.680 2.750 200,587 -0.04(-1.43%)
Sep 10, 2018 2.670 2.790 2.660 2.790 237,894 +0.12(+4.49%)
Sep 07, 2018 2.530 2.800 2.480 2.670 418,000 +0.17(+6.80%)
Sep 06, 2018 2.490 2.569 2.410 2.500 262,474 +0.06(+2.46%)
Sep 05, 2018 2.360 2.460 2.360 2.440 132,056 +0.07(+2.95%)
Sep 04, 2018 2.400 2.480 2.360 2.370 173,910 -0.06(-2.47%)
Aug 31, 2018 2.430 2.430 2.430 0 +0.03(+1.25%)
Aug 30, 2018 2.420 2.470 2.350 2.400 130,831 -0.02(-0.83%)
Aug 29, 2018 2.260 2.480 2.260 2.420 231,193 +0.14(+6.14%)
Aug 28, 2018 2.330 2.340 2.250 2.280 194,008 -0.05(-2.15%)
Aug 27, 2018 2.340 2.400 2.330 2.330 157,370 -0.02(-0.85%)
Aug 24, 2018 2.250 2.370 2.240 2.350 193,800 +0.11(+4.91%)
Aug 23, 2018 2.320 2.370 2.240 2.240 326,918 -0.08(-3.45%)
Aug 22, 2018 2.490 2.490 2.310 2.320 157,104 -0.04(-1.69%)
Aug 21, 2018 2.390 2.469 2.320 2.360 228,396 -0.02(-0.84%)
Aug 20, 2018 2.500 2.530 2.320 2.380 269,993 -0.08(-3.25%)
Aug 17, 2018 2.300 2.520 2.300 2.460 512,000 +0.05(+2.07%)
Aug 16, 2018 2.380 2.430 2.350 2.410 177,761 +0.03(+1.26%)
Aug 15, 2018 2.310 2.410 2.300 2.380 261,251 +0.03(+1.28%)
Aug 14, 2018 2.470 2.520 2.320 2.350 656,136 -0.17(-6.75%)
Aug 13, 2018 2.360 2.530 2.340 2.520 677,324 +0.16(+6.78%)
Aug 10, 2018 2.290 2.380 2.250 2.360 506,200 +0.08(+3.51%)
Aug 09, 2018 2.500 2.600 2.020 2.280 2,278,934 -0.38(-14.29%)
Aug 08, 2018 2.950 2.970 2.900 2.660 466,628 -0.29(-9.83%)
Aug 07, 2018 3.060 3.060 2.940 2.950 302,587 -0.06(-1.99%)
Aug 06, 2018 3.050 3.090 2.960 3.010 234,432 -0.06(-1.95%)
Aug 03, 2018 3.100 3.170 3.040 3.070 167,200 -0.03(-0.97%)
Aug 02, 2018 3.030 3.110 2.960 3.100 137,109 +0.04(+1.31%)
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.