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 )

0.5251 +0.0176 (+3.47%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Mar 31, 2022 1.530 1.550 1.430 1.510 1,008,449 +0.04(+2.72%)
Mar 30, 2022 1.550 1.580 1.445 1.470 800,774 -0.09(-5.77%)
Mar 29, 2022 1.400 1.590 1.380 1.560 1,770,124 +0.18(+13.04%)
Mar 28, 2022 1.410 1.450 1.350 1.380 639,469 -0.05(-3.50%)
Mar 25, 2022 1.430 1.450 1.370 1.430 477,767 +0.00(+0.00%)
Mar 24, 2022 1.450 1.480 1.400 1.430 646,313 -0.01(-0.69%)
Mar 23, 2022 1.450 1.480 1.360 1.440 681,421 -0.02(-1.37%)
Mar 22, 2022 1.620 1.630 1.420 1.460 1,473,207 -0.10(-6.41%)
Mar 21, 2022 1.420 1.560 1.360 1.560 1,461,004 +0.16(+11.43%)
Mar 18, 2022 1.290 1.400 1.250 1.400 655,038 +0.12(+9.37%)
Mar 17, 2022 1.190 1.310 1.190 1.280 1,031,198 +0.09(+7.56%)
Mar 16, 2022 1.160 1.190 1.090 1.190 848,462 +0.03(+2.59%)
Mar 15, 2022 1.120 1.170 1.050 1.160 1,094,553 +0.02(+1.75%)
Mar 14, 2022 1.320 1.340 1.091 1.140 1,496,511 -0.20(-14.93%)
Mar 11, 2022 1.260 1.480 1.230 1.340 4,940,102 +0.04(+3.08%)
Mar 10, 2022 1.130 1.320 1.070 1.300 2,467,105 +0.13(+11.11%)
Mar 09, 2022 1.080 1.180 1.040 1.170 2,817,331 +0.13(+12.50%)
Mar 08, 2022 1.130 1.340 1.020 1.040 10,066,716 +0.04(+4.11%)
Mar 07, 2022 1.010 1.059 0.9962 0.9989 481,374 -0.05(-4.87%)
Mar 04, 2022 1.060 1.060 1.010 1.050 399,142 -0.01(-0.94%)
Mar 03, 2022 1.100 1.110 1.040 1.060 451,858 -0.04(-3.64%)
Mar 02, 2022 1.100 1.100 1.041 1.100 625,396 +0.03(+2.80%)
Mar 01, 2022 1.130 1.130 1.020 1.070 933,483 +0.00(+0.00%)
Feb 28, 2022 0.9000 1.090 0.9000 1.070 969,722 +0.15(+16.53%)
Feb 25, 2022 1.000 0.9792 0.9000 0.9182 965,380 -0.08(-8.18%)
Feb 24, 2022 0.9000 1.000 0.8800 1.000 934,277 +0.07(+7.10%)
Feb 23, 2022 1.000 1.020 0.9162 0.9337 456,206 -0.03(-2.67%)
Feb 22, 2022 1.000 1.020 0.9950 0.9593 446,899 -0.06(-5.95%)
Feb 18, 2022 1.020 0 -0.09(-8.11%)
Feb 17, 2022 1.090 1.110 1.020 1.110 422,387 +0.05(+4.72%)
Feb 16, 2022 1.140 1.160 1.020 1.060 590,652 -0.05(-4.50%)
Feb 15, 2022 0.9300 1.120 0.9298 1.110 701,520 +0.17(+18.51%)
Feb 14, 2022 0.9500 0.9840 0.9111 0.9366 376,570 -0.03(-3.44%)
Feb 11, 2022 1.020 1.030 0.9400 0.9700 382,340 -0.04(-3.96%)
Feb 10, 2022 1.010 1.060 1.000 1.010 257,486 -0.04(-3.81%)
Feb 09, 2022 1.040 1.050 1.000 1.050 737,987 +0.03(+2.94%)
Feb 08, 2022 1.080 1.080 0.9900 1.020 683,441 +0.01(+0.99%)
Feb 07, 2022 1.050 1.090 1.000 1.010 306,625 -0.04(-3.81%)
Feb 04, 2022 0.9900 1.060 0.9803 1.050 236,442 +0.06(+6.06%)
Feb 03, 2022 1.030 0.9700 0.9900 255,843 -0.06(-5.71%)
Feb 02, 2022 1.120 1.120 1.030 1.050 340,906 -0.04(-3.67%)
Feb 01, 2022 1.040 1.160 1.038 1.090 420,192 +0.06(+5.83%)
Jan 31, 2022 0.9397 1.030 373,526 +0.11(+11.91%)
Jan 28, 2022 0.9500 0.9500 0.8812 0.9204 270,899 -0.01(-1.56%)
Jan 27, 2022 1.010 1.034 0.9152 0.9350 462,426 -0.05(-5.40%)
Jan 26, 2022 1.000 1.060 0.9700 0.9884 694,389 +0.03(+2.97%)
Jan 25, 2022 0.8828 0.9723 0.8800 0.9599 491,883 +0.06(+6.12%)
Jan 24, 2022 0.7500 0.9169 0.7503 0.9045 1,004,911 +0.02(+2.10%)
Jan 21, 2022 0.9500 0.9570 0.8601 0.8859 935,633 -0.08(-8.51%)
Jan 20, 2022 0.9700 1.040 0.9522 0.9683 666,951 -0.00(-0.22%)
Jan 19, 2022 1.010 1.030 0.9600 0.9704 725,378 -0.04(-3.92%)
Jan 18, 2022 1.050 1.050 1.000 1.010 523,333 -0.04(-3.81%)
Jan 14, 2022 1.050 0 -0.01(-0.94%)
Jan 13, 2022 1.110 1.130 1.050 1.060 684,534 -0.07(-6.19%)
Jan 12, 2022 1.160 1.190 1.105 1.130 550,686 -0.03(-2.59%)
Jan 11, 2022 1.100 1.170 1.090 1.160 470,975 +0.06(+5.45%)
Jan 10, 2022 1.160 1.170 1.080 1.100 618,084 -0.06(-5.17%)
Jan 07, 2022 1.150 1.190 1.150 1.160 476,551 +0.00(+0.00%)
Jan 06, 2022 1.240 1.250 1.120 1.160 904,911 -0.07(-5.69%)
Jan 05, 2022 1.350 1.350 1.220 1.230 1,191,431 -0.11(-8.21%)
Jan 04, 2022 1.430 1.430 1.260 1.340 1,003,463 -0.07(-4.96%)
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.