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 (%)
May 31, 2016 0.1650 0.1699 0.1630 0.1663 848,923 +0.00(+1.40%)
May 27, 2016 0.1640 0.1640 0.1640 0 +0.01(+7.54%)
May 26, 2016 0.1660 0.1700 0.1501 0.1525 1,477,293 -0.02(-9.23%)
May 25, 2016 0.1795 0.1880 0.1607 0.1680 3,832,571 -0.01(-5.08%)
May 24, 2016 0.1626 0.1840 0.1600 0.1770 4,525,541 +0.02(+10.62%)
May 23, 2016 0.1440 0.1600 0.1400 0.1600 2,853,726 +0.02(+11.50%)
May 20, 2016 0.1320 0.1470 0.1305 0.1435 2,806,692 +0.01(+8.38%)
May 19, 2016 0.1280 0.1349 0.1280 0.1324 627,743 +0.00(+0.30%)
May 18, 2016 0.1350 0.1350 0.1179 0.1320 388,763 -0.00(-1.49%)
May 17, 2016 0.1325 0.1346 0.1301 0.1340 1,265,163 +0.00(+0.75%)
May 16, 2016 0.1278 0.1330 0.1255 0.1330 1,098,407 +0.01(+4.31%)
May 13, 2016 0.1216 0.1280 0.1211 0.1275 514,334 +0.01(+4.94%)
May 12, 2016 0.1210 0.1220 0.1210 0.1215 284,475 +0.00(+1.25%)
May 11, 2016 0.1219 0.1220 0.1200 0.1200 281,757 -0.00(-0.33%)
May 10, 2016 0.1220 0.1220 0.1200 0.1204 609,583 -0.00(-1.31%)
May 09, 2016 0.1240 0.1240 0.1200 0.1220 525,237 +0.00(+0.41%)
May 06, 2016 0.1238 0.1238 0.1208 0.1215 65,288 -0.00(-0.65%)
May 05, 2016 0.1241 0.1280 0.1200 0.1223 614,414 -0.01(-4.45%)
May 04, 2016 0.1285 0.1285 0.1241 0.1280 337,262 +0.00(+0.39%)
May 03, 2016 0.1290 0.1290 0.1230 0.1275 576,860 -0.00(-1.16%)
May 02, 2016 0.1320 0.1324 0.1250 0.1290 639,443 -0.00(-2.27%)
Apr 29, 2016 0.1325 0.1325 0.1301 0.1320 417,230 -0.00(-0.38%)
Apr 28, 2016 0.1300 0.1330 0.1300 0.1325 544,679 +0.00(+1.61%)
Apr 27, 2016 0.1330 0.1339 0.1300 0.1304 1,497,513 -0.00(-2.54%)
Apr 26, 2016 0.1301 0.1339 0.1300 0.1338 338,282 +0.00(+0.98%)
Apr 25, 2016 0.1331 0.1331 0.1311 0.1325 430,646 -0.00(-0.60%)
Apr 22, 2016 0.1301 0.1334 0.1301 0.1333 474,569 +0.00(+0.98%)
Apr 21, 2016 0.1325 0.1339 0.1311 0.1320 94,426 -0.00(-1.42%)
Apr 20, 2016 0.1339 0.1339 0.1300 0.1339 578,138 +0.00(+0.00%)
Apr 19, 2016 0.1300 0.1339 0.1300 0.1339 509,346 +0.00(+0.75%)
Apr 18, 2016 0.1319 0.1329 0.1265 0.1329 856,586 +0.00(+0.11%)
Apr 15, 2016 0.1330 0.1330 0.1270 0.1328 372,716 +0.00(+0.19%)
Apr 14, 2016 0.1330 0.1330 0.1290 0.1325 198,808 +0.00(+1.15%)
Apr 13, 2016 0.1326 0.1326 0.1230 0.1310 827,799 +0.00(+0.00%)
Apr 12, 2016 0.1323 0.1333 0.1300 0.1310 666,646 -0.00(-1.65%)
Apr 11, 2016 0.1325 0.1339 0.1311 0.1332 570,745 +0.00(+0.53%)
Apr 08, 2016 0.1300 0.1340 0.1300 0.1325 173,534 +0.00(+1.15%)
Apr 07, 2016 0.1350 0.1350 0.1300 0.1310 428,396 -0.00(-2.24%)
Apr 06, 2016 0.1350 0.1350 0.1320 0.1340 698,033 -0.00(-0.59%)
Apr 05, 2016 0.1300 0.1348 0.1300 0.1348 424,344 +0.00(+2.28%)
Apr 04, 2016 0.1300 0.1339 0.1300 0.1318 1,456,313 -0.00(-0.15%)
Apr 01, 2016 0.1330 0.1340 0.1301 0.1320 1,393,735 +0.00(+1.54%)
Mar 31, 2016 0.1300 0.1330 0.1275 0.1300 189,501 -0.00(-1.52%)
Mar 30, 2016 0.1295 0.1330 0.1230 0.1320 509,458 +0.01(+5.52%)
Mar 29, 2016 0.1310 0.1350 0.1200 0.1251 602,256 +0.00(+0.08%)
Mar 28, 2016 0.1330 0.1350 0.1230 0.1250 1,251,399 -0.01(-6.02%)
Mar 24, 2016 0.1330 0.1330 0.1330 0 +0.01(+6.40%)
Mar 23, 2016 0.1283 0.1330 0.1171 0.1250 1,206,358 -0.00(-2.95%)
Mar 22, 2016 0.1220 0.1330 0.1220 0.1288 817,462 +0.01(+4.72%)
Mar 21, 2016 0.1150 0.1420 0.1100 0.1230 2,138,125 +0.01(+6.96%)
Mar 18, 2016 0.1250 0.1250 0.1050 0.1150 887,081 +0.00(+0.88%)
Mar 17, 2016 0.1247 0.1290 0.1010 0.1140 3,966,163 -0.02(-12.31%)
Mar 16, 2016 0.1435 0.1518 0.1255 0.1300 8,550,045 -0.00(-1.74%)
Mar 15, 2016 0.1160 0.1349 0.1101 0.1323 8,167,906 +0.02(+16.56%)
Mar 14, 2016 0.0912 0.1200 0.0850 0.1135 9,301,082 +0.03(+40.12%)
Mar 11, 2016 0.0775 0.0850 0.0775 0.0810 1,084,620 +0.00(+5.19%)
Mar 10, 2016 0.0820 0.0865 0.0770 0.0770 1,403,874 -0.00(-3.75%)
Mar 09, 2016 0.0800 0.0830 0.0760 0.0800 1,024,621 +0.00(+2.56%)
Mar 08, 2016 0.0758 0.0800 0.0670 0.0780 1,798,479 -0.00(-2.50%)
Mar 07, 2016 0.0800 0.0865 0.0795 0.0800 616,760 +0.00(+0.00%)
Mar 04, 2016 0.0825 0.0825 0.0750 0.0800 653,160 +0.00(+0.95%)
Mar 03, 2016 0.0800 0.0800 0.0785 0.0793 500,983 -0.00(-0.31%)
Mar 02, 2016 0.0834 0.0844 0.0790 0.0795 541,377 -0.00(-0.63%)
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.