Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Liquidmetal Technologies, Inc. (LQMT)

Compare
0.0900
+0.0019
+(2.16%)
At close: April 17 at 3:57:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.09000.09000.09000.09000.0900688,600
Apr 16, 20250.09000.09000.09000.09000.09001,351,700
Apr 15, 20250.09000.09000.09000.09000.0900450,600
Apr 14, 20250.09000.09000.09000.09000.0900477,500
Apr 11, 20250.09000.09000.08000.09000.0900868,300
Apr 10, 20250.09000.10000.09000.09000.0900244,400
Apr 9, 20250.10000.10000.09000.09000.0900189,000
Apr 8, 20250.09000.10000.09000.10000.1000822,000
Apr 7, 20250.09000.09000.09000.09000.0900612,900
Apr 4, 20250.10000.11000.09000.09000.09001,406,600
Apr 3, 20250.10000.11000.09000.10000.10002,318,900
Apr 2, 20250.08000.11000.08000.10000.10001,926,300
Apr 1, 20250.08000.09000.08000.08000.0800799,200
Mar 31, 20250.08000.09000.08000.08000.0800788,900
Mar 28, 20250.08000.09000.08000.08000.0800950,500
Mar 27, 20250.09000.10000.08000.08000.08001,361,900
Mar 26, 20250.10000.10000.08000.09000.09003,482,800
Mar 25, 20250.11000.13000.06000.10000.100010,216,400
Mar 24, 20250.07000.11000.07000.10000.100016,127,500
Mar 21, 20250.04000.08000.04000.07000.070010,455,800
Mar 20, 20250.04000.04000.04000.04000.0400333,900
Mar 19, 20250.04000.04000.04000.04000.0400254,200
Mar 18, 20250.04000.04000.04000.04000.0400514,600
Mar 17, 20250.04000.04000.04000.04000.0400949,600
Mar 14, 20250.04000.04000.04000.04000.0400327,300
Mar 13, 20250.04000.04000.04000.04000.0400111,100
Mar 12, 20250.04000.04000.04000.04000.040092,300
Mar 11, 20250.04000.04000.04000.04000.0400141,200
Mar 10, 20250.04000.04000.04000.04000.0400194,400
Mar 7, 20250.04000.04000.04000.04000.0400245,000
Mar 6, 20250.04000.04000.04000.04000.040070,200
Mar 5, 20250.04000.04000.04000.04000.0400153,600
Mar 4, 20250.04000.04000.04000.04000.0400250,300
Mar 3, 20250.04000.04000.04000.04000.040092,600
Feb 28, 20250.04000.04000.04000.04000.0400205,100
Feb 27, 20250.04000.04000.04000.04000.040041,700
Feb 26, 20250.04000.04000.04000.04000.0400133,700
Feb 25, 20250.04000.04000.04000.04000.040077,900
Feb 24, 20250.04000.04000.04000.04000.0400142,500
Feb 21, 20250.04000.04000.04000.04000.0400366,500
Feb 20, 20250.04000.04000.04000.04000.0400287,800
Feb 19, 20250.04000.04000.04000.04000.0400116,400
Feb 18, 20250.04000.04000.04000.04000.0400357,500
Feb 14, 20250.04000.04000.04000.04000.0400302,900
Feb 13, 20250.04000.04000.04000.04000.040059,500
Feb 12, 20250.04000.04000.04000.04000.0400211,900
Feb 11, 20250.04000.04000.04000.04000.040031,200
Feb 10, 20250.04000.04000.04000.04000.0400247,800
Feb 7, 20250.04000.04000.04000.04000.0400391,300
Feb 6, 20250.04000.04000.04000.04000.0400298,700
Feb 5, 20250.04000.04000.04000.04000.040085,500
Feb 4, 20250.04000.04000.04000.04000.0400315,900
Feb 3, 20250.04000.04000.04000.04000.0400206,000
Jan 31, 20250.04000.04000.04000.04000.0400597,900
Jan 30, 20250.04000.04000.04000.04000.040074,600
Jan 29, 20250.04000.04000.04000.04000.0400292,700
Jan 28, 20250.04000.04000.04000.04000.040019,800
Jan 27, 20250.04000.04000.04000.04000.040055,500
Jan 24, 20250.04000.04000.04000.04000.040091,400
Jan 23, 20250.04000.04000.04000.04000.0400349,200
Jan 22, 20250.04000.04000.04000.04000.0400862,800
Jan 21, 20250.04000.04000.04000.04000.0400641,500
Jan 17, 20250.04000.04000.04000.04000.0400515,500
Jan 16, 20250.04000.04000.04000.04000.0400883,400
Jan 15, 20250.04000.04000.04000.04000.0400589,300
Jan 14, 20250.04000.04000.04000.04000.0400711,100
Jan 13, 20250.04000.04000.04000.04000.0400953,600
Jan 10, 20250.04000.04000.04000.04000.0400523,800
Jan 8, 20250.04000.04000.04000.04000.0400284,200
Jan 7, 20250.04000.04000.04000.04000.0400304,800
Jan 6, 20250.04000.04000.04000.04000.04001,957,300
Jan 3, 20250.04000.04000.04000.04000.0400784,300
Jan 2, 20250.04000.04000.04000.04000.04001,229,300
Dec 31, 20240.04000.05000.04000.04000.0400894,500
Dec 30, 20240.04000.04000.04000.04000.0400195,200
Dec 27, 20240.04000.04000.04000.04000.0400900,200
Dec 26, 20240.04000.04000.04000.04000.0400116,100
Dec 24, 20240.04000.05000.04000.04000.0400160,800
Dec 23, 20240.04000.05000.04000.04000.0400646,800
Dec 20, 20240.04000.04000.04000.04000.0400670,900
Dec 19, 20240.04000.04000.04000.04000.0400588,700
Dec 18, 20240.05000.05000.04000.04000.0400348,000
Dec 17, 20240.05000.05000.04000.04000.0400534,500
Dec 16, 20240.05000.05000.04000.04000.0400460,000
Dec 13, 20240.05000.05000.04000.04000.0400350,100
Dec 12, 20240.05000.05000.05000.05000.0500389,200
Dec 11, 20240.04000.05000.04000.05000.0500160,700
Dec 10, 20240.04000.05000.04000.05000.0500585,500
Dec 9, 20240.04000.05000.04000.04000.0400971,200
Dec 6, 20240.04000.05000.04000.04000.0400376,900
Dec 5, 20240.04000.05000.04000.05000.0500420,000
Dec 4, 20240.04000.05000.04000.04000.0400691,900
Dec 3, 20240.04000.05000.04000.04000.0400204,100
Dec 2, 20240.05000.05000.04000.04000.0400559,700
Nov 29, 20240.05000.05000.05000.05000.0500303,100
Nov 27, 20240.05000.05000.04000.05000.0500411,700
Nov 26, 20240.04000.05000.04000.05000.0500116,200
Nov 25, 20240.04000.05000.04000.04000.04001,007,000
Nov 22, 20240.04000.05000.04000.04000.04001,920,300
Nov 21, 20240.05000.05000.04000.04000.04002,074,300
Nov 20, 20240.04000.05000.04000.05000.0500640,700
Nov 19, 20240.04000.05000.04000.04000.04002,144,200
Nov 18, 20240.05000.05000.05000.05000.0500274,800
Nov 15, 20240.05000.05000.05000.05000.0500445,900
Nov 14, 20240.05000.05000.05000.05000.0500338,800
Nov 13, 20240.05000.05000.05000.05000.0500368,900
Nov 12, 20240.05000.05000.05000.05000.0500260,800
Nov 11, 20240.05000.05000.05000.05000.0500296,100
Nov 8, 20240.05000.05000.05000.05000.0500715,900
Nov 7, 20240.05000.05000.05000.05000.0500836,200
Nov 6, 20240.04000.05000.04000.05000.0500917,500
Nov 5, 20240.05000.05000.04000.04000.04001,613,100
Nov 4, 20240.05000.05000.05000.05000.0500311,600
Nov 1, 20240.04000.05000.04000.05000.0500711,200
Oct 31, 20240.04000.05000.04000.04000.0400139,000
Oct 30, 20240.04000.04000.04000.04000.0400230,500
Oct 29, 20240.04000.05000.04000.04000.0400183,100
Oct 28, 20240.05000.05000.04000.05000.0500180,800
Oct 25, 20240.04000.05000.04000.05000.0500293,600
Oct 24, 20240.05000.05000.05000.05000.0500287,600
Oct 23, 20240.05000.05000.05000.05000.0500251,300
Oct 22, 20240.04000.05000.04000.05000.0500107,000
Oct 21, 20240.05000.05000.05000.05000.0500113,600
Oct 18, 20240.05000.05000.05000.05000.0500153,600
Oct 17, 20240.05000.05000.05000.05000.050067,500
Oct 16, 20240.05000.05000.05000.05000.0500490,000
Oct 15, 20240.05000.05000.05000.05000.0500964,000
Oct 14, 20240.05000.05000.05000.05000.0500358,900
Oct 11, 20240.05000.05000.05000.05000.0500132,400
Oct 10, 20240.05000.05000.05000.05000.0500785,700
Oct 9, 20240.05000.05000.05000.05000.0500372,200
Oct 8, 20240.05000.05000.05000.05000.0500449,600
Oct 7, 20240.04000.05000.04000.05000.0500684,700
Oct 4, 20240.04000.05000.04000.05000.0500443,100
Oct 3, 20240.05000.05000.04000.04000.0400336,100
Oct 2, 20240.05000.05000.04000.05000.0500233,300
Oct 1, 20240.05000.05000.04000.05000.0500496,900
Sep 30, 20240.05000.05000.04000.05000.05001,418,400
Sep 27, 20240.05000.05000.05000.05000.0500590,900
Sep 26, 20240.04000.05000.04000.05000.0500531,700
Sep 25, 20240.05000.05000.04000.04000.0400378,600
Sep 24, 20240.05000.05000.05000.05000.0500831,900
Sep 23, 20240.05000.05000.05000.05000.0500141,500
Sep 20, 20240.05000.05000.05000.05000.0500235,800
Sep 19, 20240.05000.05000.05000.05000.0500308,200
Sep 18, 20240.05000.05000.05000.05000.0500164,300
Sep 17, 20240.05000.05000.05000.05000.050098,200
Sep 16, 20240.05000.05000.05000.05000.0500338,000
Sep 13, 20240.05000.05000.05000.05000.0500424,700
Sep 12, 20240.04000.05000.04000.05000.05001,361,200
Sep 11, 20240.04000.05000.04000.05000.0500138,700
Sep 10, 20240.04000.04000.04000.04000.0400396,900
Sep 9, 20240.04000.04000.04000.04000.0400992,400
Sep 6, 20240.04000.05000.04000.04000.04001,173,700
Sep 5, 20240.05000.05000.04000.05000.05001,112,200
Sep 4, 20240.05000.05000.05000.05000.0500159,900
Sep 3, 20240.05000.05000.05000.05000.0500187,800
Aug 30, 20240.05000.05000.05000.05000.0500158,600
Aug 29, 20240.04000.05000.04000.05000.0500265,100
Aug 28, 20240.04000.05000.04000.05000.0500312,900
Aug 27, 20240.05000.05000.04000.05000.0500468,000
Aug 26, 20240.05000.05000.05000.05000.0500252,400
Aug 23, 20240.05000.05000.05000.05000.0500241,500
Aug 22, 20240.05000.05000.05000.05000.0500258,900
Aug 21, 20240.05000.05000.05000.05000.0500725,100
Aug 20, 20240.05000.05000.05000.05000.0500413,000
Aug 19, 20240.05000.05000.05000.05000.050038,200
Aug 16, 20240.05000.05000.05000.05000.0500303,300
Aug 15, 20240.05000.05000.04000.05000.0500593,400
Aug 14, 20240.04000.05000.04000.05000.05001,404,900
Aug 13, 20240.04000.04000.04000.04000.0400123,700
Aug 12, 20240.04000.04000.04000.04000.0400628,500
Aug 9, 20240.04000.04000.04000.04000.0400163,800
Aug 8, 20240.05000.05000.04000.04000.0400720,900
Aug 7, 20240.04000.05000.04000.04000.04001,097,000
Aug 6, 20240.05000.05000.04000.05000.0500807,000
Aug 5, 20240.05000.05000.04000.04000.0400296,500
Aug 2, 20240.04000.05000.04000.05000.0500207,900
Aug 1, 20240.05000.05000.04000.04000.04001,681,700
Jul 31, 20240.05000.05000.05000.05000.050076,200
Jul 30, 20240.05000.05000.05000.05000.0500179,000
Jul 29, 20240.05000.05000.05000.05000.0500623,300
Jul 26, 20240.05000.05000.05000.05000.0500136,000
Jul 25, 20240.05000.05000.05000.05000.0500181,300
Jul 24, 20240.05000.05000.05000.05000.0500265,900
Jul 23, 20240.05000.05000.05000.05000.0500258,700
Jul 22, 20240.05000.05000.04000.05000.05001,024,700
Jul 19, 20240.05000.05000.05000.05000.0500104,500
Jul 18, 20240.05000.05000.05000.05000.0500581,300
Jul 17, 20240.05000.05000.05000.05000.05001,235,800
Jul 16, 20240.05000.05000.05000.05000.0500239,300
Jul 15, 20240.05000.05000.05000.05000.0500167,800
Jul 12, 20240.05000.05000.05000.05000.0500300,700
Jul 11, 20240.05000.05000.05000.05000.0500547,200
Jul 10, 20240.05000.05000.05000.05000.0500202,600
Jul 9, 20240.05000.05000.05000.05000.0500686,100
Jul 8, 20240.05000.05000.05000.05000.0500795,900
Jul 5, 20240.05000.05000.05000.05000.0500359,600
Jul 3, 20240.05000.06000.05000.05000.0500497,200
Jul 2, 20240.05000.05000.05000.05000.0500182,000
Jul 1, 20240.05000.05000.05000.05000.0500266,600
Jun 28, 20240.05000.05000.05000.05000.0500120,000
Jun 27, 20240.06000.06000.05000.05000.0500286,600
Jun 26, 20240.06000.06000.05000.06000.0600117,000
Jun 25, 20240.06000.06000.05000.05000.0500453,300
Jun 24, 20240.06000.06000.06000.06000.0600326,200
Jun 21, 20240.06000.06000.06000.06000.0600968,000
Jun 20, 20240.06000.06000.06000.06000.0600487,400
Jun 18, 20240.06000.06000.05000.06000.06001,944,200
Jun 17, 20240.06000.06000.05000.06000.0600522,100
Jun 14, 20240.06000.06000.06000.06000.0600244,600
Jun 13, 20240.06000.06000.05000.06000.0600665,100
Jun 12, 20240.06000.06000.06000.06000.06001,427,900
Jun 11, 20240.06000.06000.05000.06000.06001,232,900
Jun 10, 20240.06000.06000.05000.06000.0600130,900
Jun 7, 20240.06000.06000.05000.06000.0600248,300
Jun 6, 20240.06000.06000.06000.06000.0600338,900
Jun 5, 20240.06000.06000.06000.06000.0600912,100
Jun 4, 20240.05000.06000.05000.06000.0600276,300
Jun 3, 20240.05000.06000.05000.06000.0600742,100
May 31, 20240.05000.06000.05000.05000.0500256,000
May 30, 20240.06000.06000.05000.05000.050022,000
May 29, 20240.05000.06000.05000.05000.050075,900
May 28, 20240.06000.06000.05000.05000.0500550,700
May 24, 20240.05000.06000.05000.06000.0600772,600
May 23, 20240.06000.06000.05000.05000.0500617,600
May 22, 20240.06000.06000.06000.06000.0600193,300
May 21, 20240.06000.06000.06000.06000.0600574,000
May 20, 20240.06000.06000.06000.06000.0600410,800
May 17, 20240.06000.06000.06000.06000.0600119,600
May 16, 20240.06000.06000.06000.06000.0600182,200
May 15, 20240.06000.06000.06000.06000.0600227,100
May 14, 20240.06000.06000.06000.06000.0600141,500
May 13, 20240.06000.06000.06000.06000.0600450,200
May 10, 20240.06000.06000.06000.06000.0600175,000
May 9, 20240.06000.06000.06000.06000.0600276,200
May 8, 20240.06000.06000.06000.06000.0600507,600
May 7, 20240.06000.06000.06000.06000.0600134,200
May 6, 20240.06000.06000.06000.06000.0600205,400
May 3, 20240.06000.06000.06000.06000.0600967,500
May 2, 20240.06000.06000.06000.06000.060089,800
May 1, 20240.06000.06000.06000.06000.0600462,600
Apr 30, 20240.07000.07000.06000.06000.0600438,500
Apr 29, 20240.06000.07000.06000.07000.0700405,100
Apr 26, 20240.06000.07000.06000.06000.0600221,600
Apr 25, 20240.06000.06000.06000.06000.060098,200
Apr 24, 20240.06000.07000.06000.06000.0600137,600
Apr 23, 20240.06000.07000.06000.06000.0600243,200
Apr 22, 20240.06000.07000.06000.06000.0600205,500
Apr 19, 20240.07000.07000.06000.06000.0600665,300
Apr 18, 20240.06000.07000.06000.06000.0600256,900