Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0558 +0.0018 (+3.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2024 0.0593 0.0628 0.0590 0.0600 231,271 -0.00(-4.76%)
Jan 30, 2024 0.0567 0.0644 0.0567 0.0630 799,552 +0.00(+7.88%)
Jan 29, 2024 0.0570 0.0585 0.0560 0.0584 192,971 -0.00(-2.67%)
Jan 26, 2024 0.0578 0.0629 0.0578 0.0600 150,411 -0.00(-1.64%)
Jan 25, 2024 0.0580 0.0648 0.0580 0.0610 90,259 +0.00(+5.17%)
Jan 24, 2024 0.0599 0.0620 0.0580 0.0580 417,899 -0.00(-3.17%)
Jan 23, 2024 0.0580 0.0600 0.0578 0.0599 532,579 +0.00(+3.28%)
Jan 22, 2024 0.0581 0.0600 0.0580 0.0580 61,300 -0.00(-2.19%)
Jan 19, 2024 0.0601 0.0626 0.0580 0.0593 639,156 +0.00(+1.02%)
Jan 18, 2024 0.0601 0.0638 0.0587 0.0587 770,811 -0.01(-7.99%)
Jan 17, 2024 0.0595 0.0638 0.0570 0.0638 808,387 +0.00(+7.23%)
Jan 16, 2024 0.0600 0.0610 0.0575 0.0595 1,133,514 -0.00(-4.19%)
Jan 12, 2024 0.0570 0.0640 0.0570 0.0621 408,015 +0.00(+0.32%)
Jan 11, 2024 0.0595 0.0630 0.0571 0.0619 426,986 +0.00(+4.92%)
Jan 10, 2024 0.0599 0.0632 0.0567 0.0590 399,926 -0.00(-2.32%)
Jan 09, 2024 0.0649 0.0649 0.0570 0.0604 530,136 -0.00(-0.17%)
Jan 08, 2024 0.0650 0.0660 0.0556 0.0605 398,776 -0.00(-5.47%)
Jan 05, 2024 0.0595 0.0650 0.0550 0.0640 489,153 +0.01(+9.40%)
Jan 04, 2024 0.0573 0.0593 0.0560 0.0585 51,774 +0.00(+1.21%)
Jan 03, 2024 0.0600 0.0600 0.0550 0.0578 146,387 -0.00(-3.34%)
Jan 02, 2024 0.0540 0.0625 0.0540 0.0598 359,527 +0.00(+0.50%)
Dec 29, 2023 0.0534 0.0595 0.0534 0.0595 354,836 +0.00(+0.00%)
Dec 28, 2023 0.0572 0.0595 0.0525 0.0595 478,211 +0.00(+2.41%)
Dec 27, 2023 0.0570 0.0590 0.0481 0.0581 1,594,860 +0.00(+1.40%)
Dec 26, 2023 0.0605 0.0610 0.0573 0.0573 1,037,871 -0.00(-5.76%)
Dec 22, 2023 0.0615 0.0615 0.0605 0.0608 176,405 -0.00(-2.72%)
Dec 21, 2023 0.0615 0.0629 0.0615 0.0625 303,657 +0.00(+0.00%)
Dec 20, 2023 0.0616 0.0644 0.0616 0.0625 628,628 +0.00(+2.63%)
Dec 19, 2023 0.0670 0.0670 0.0577 0.0609 2,690,052 -0.01(-8.42%)
Dec 18, 2023 0.0699 0.0699 0.0631 0.0665 430,728 -0.00(-2.35%)
Dec 15, 2023 0.0700 0.0702 0.0652 0.0681 468,672 -0.00(-2.44%)
Dec 14, 2023 0.0699 0.0702 0.0640 0.0698 406,553 +0.00(+3.25%)
Dec 13, 2023 0.0601 0.0700 0.0601 0.0676 382,514 +0.00(+1.50%)
Dec 12, 2023 0.0703 0.0703 0.0598 0.0666 728,740 -0.00(-5.13%)
Dec 11, 2023 0.0750 0.0750 0.0700 0.0702 593,921 -0.00(-1.82%)
Dec 08, 2023 0.0650 0.0760 0.0650 0.0715 1,283,620 +0.00(+7.04%)
Dec 07, 2023 0.0651 0.0700 0.0650 0.0668 340,041 +0.00(+1.21%)
Dec 06, 2023 0.0632 0.0750 0.0632 0.0660 1,578,072 -0.00(-3.23%)
Dec 05, 2023 0.0600 0.0700 0.0600 0.0682 354,724 +0.00(+2.10%)
Dec 04, 2023 0.0640 0.0690 0.0600 0.0668 561,656 +0.00(+5.03%)
Dec 01, 2023 0.0660 0.0660 0.0611 0.0636 270,441 +0.00(+1.27%)
Nov 30, 2023 0.0615 0.0664 0.0580 0.0628 457,740 +0.00(+2.95%)
Nov 29, 2023 0.0575 0.0624 0.0551 0.0610 2,112,534 +0.00(+8.35%)
Nov 28, 2023 0.0570 0.0605 0.0550 0.0563 422,059 -0.00(-4.41%)
Nov 27, 2023 0.0648 0.0656 0.0570 0.0589 1,538,155 -0.01(-9.24%)
Nov 24, 2023 0.0650 0.0715 0.0552 0.0649 1,116,012 -0.01(-8.59%)
Nov 22, 2023 0.0625 0.0723 0.0625 0.0710 2,273,758 +0.01(+18.73%)
Nov 21, 2023 0.0550 0.0680 0.0530 0.0598 1,355,175 +0.01(+12.83%)
Nov 20, 2023 0.0390 0.0550 0.0390 0.0530 2,397,268 +0.01(+34.18%)
Nov 17, 2023 0.0381 0.0415 0.0381 0.0395 646,406 +0.00(+1.54%)
Nov 16, 2023 0.0400 0.0400 0.0388 0.0389 137,218 -0.00(-2.75%)
Nov 15, 2023 0.0310 0.0400 0.0310 0.0400 972,299 +0.00(+14.29%)
Nov 14, 2023 0.0370 0.0395 0.0337 0.0350 355,208 -0.00(-2.78%)
Nov 13, 2023 0.0358 0.0388 0.0350 0.0360 280,642 +0.00(+0.00%)
Nov 10, 2023 0.0353 0.0362 0.0353 0.0360 61,805 -0.00(-2.96%)
Nov 09, 2023 0.0370 0.0397 0.0350 0.0371 261,999 -0.00(-2.37%)
Nov 08, 2023 0.0376 0.0394 0.0376 0.0380 138,456 -0.00(-4.28%)
Nov 07, 2023 0.0389 0.0397 0.0375 0.0397 154,251 +0.00(+2.06%)
Nov 06, 2023 0.0366 0.0390 0.0344 0.0389 616,209 +0.00(+5.14%)
Nov 03, 2023 0.0385 0.0387 0.0366 0.0370 384,319 -0.00(-3.90%)
Nov 02, 2023 0.0394 0.0394 0.0368 0.0385 529,110 -0.00(-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 CorteMadera.com & California Media Partners, LLC. All rights reserved.