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 )

0.0589 +0.0028 (+4.99%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 4, 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, 2023 0.0590 0.0600 0.0552 0.0560 285,452 -0.00(-5.88%)
May 30, 2023 0.0665 0.0665 0.0570 0.0595 892,251 -0.00(-3.09%)
May 26, 2023 0.0630 0.0660 0.0598 0.0614 168,200 -0.00(-2.54%)
May 25, 2023 0.0598 0.0630 0.0598 0.0630 173,719 +0.00(+3.96%)
May 24, 2023 0.0645 0.0645 0.0602 0.0606 219,220 -0.00(-3.81%)
May 23, 2023 0.0650 0.0665 0.0630 0.0630 448,723 -0.00(-2.02%)
May 22, 2023 0.0650 0.0665 0.0625 0.0643 182,705 -0.00(-1.08%)
May 19, 2023 0.0603 0.0665 0.0603 0.0650 394,909 +0.00(+3.17%)
May 18, 2023 0.0624 0.0640 0.0601 0.0630 314,266 +0.00(+4.65%)
May 17, 2023 0.0603 0.0629 0.0602 0.0602 463,979 +0.00(+0.00%)
May 16, 2023 0.0622 0.0630 0.0601 0.0602 378,912 -0.00(-1.63%)
May 15, 2023 0.0590 0.0635 0.0590 0.0612 508,702 -0.00(-4.23%)
May 12, 2023 0.0591 0.0640 0.0591 0.0639 111,373 +0.00(+8.31%)
May 11, 2023 0.0620 0.0645 0.0550 0.0590 408,473 -0.00(-3.91%)
May 10, 2023 0.0570 0.0665 0.0570 0.0614 587,624 +0.00(+7.72%)
May 09, 2023 0.0600 0.0634 0.0570 0.0570 179,885 -0.01(-10.09%)
May 08, 2023 0.0620 0.0634 0.0620 0.0634 362,991 +0.00(+2.26%)
May 05, 2023 0.0594 0.0620 0.0572 0.0620 316,812 +0.00(+1.31%)
May 04, 2023 0.0605 0.0617 0.0570 0.0612 461,344 +0.00(+3.38%)
May 03, 2023 0.0581 0.0618 0.0581 0.0592 182,347 -0.00(-1.00%)
May 02, 2023 0.0571 0.0645 0.0571 0.0598 539,571 -0.01(-8.14%)
May 01, 2023 0.0620 0.0660 0.0598 0.0651 656,824 -0.00(-1.36%)
Apr 28, 2023 0.0630 0.0660 0.0611 0.0660 257,629 -0.00(-0.75%)
Apr 27, 2023 0.0640 0.0680 0.0621 0.0665 175,885 +0.00(+1.53%)
Apr 26, 2023 0.0635 0.0665 0.0620 0.0655 386,469 -0.00(-2.09%)
Apr 25, 2023 0.0650 0.0669 0.0630 0.0669 505,003 -0.00(-0.15%)
Apr 24, 2023 0.0690 0.0694 0.0650 0.0670 161,059 -0.00(-3.32%)
Apr 21, 2023 0.0673 0.0695 0.0673 0.0693 287,389 +0.00(+2.97%)
Apr 20, 2023 0.0651 0.0673 0.0640 0.0673 271,945 +0.00(+1.82%)
Apr 19, 2023 0.0659 0.0670 0.0642 0.0661 130,027 +0.00(+1.69%)
Apr 18, 2023 0.0650 0.0672 0.0644 0.0650 401,228 -0.00(-3.27%)
Apr 17, 2023 0.0635 0.0675 0.0635 0.0672 349,121 -0.00(-0.15%)
Apr 14, 2023 0.0656 0.0673 0.0633 0.0673 301,180 +0.00(+0.15%)
Apr 13, 2023 0.0645 0.0695 0.0645 0.0672 316,983 +0.00(+0.30%)
Apr 12, 2023 0.0640 0.0675 0.0640 0.0670 328,424 -0.00(-0.74%)
Apr 11, 2023 0.0671 0.0675 0.0640 0.0675 344,173 +0.00(+3.05%)
Apr 10, 2023 0.0650 0.0700 0.0650 0.0655 325,660 -0.00(-3.68%)
Apr 06, 2023 0.0700 0.0700 0.0650 0.0680 310,563 -0.00(-0.87%)
Apr 05, 2023 0.0680 0.0700 0.0670 0.0686 213,821 -0.00(-2.28%)
Apr 04, 2023 0.0699 0.0702 0.0686 0.0702 258,223 +0.00(+0.43%)
Apr 03, 2023 0.0695 0.0710 0.0681 0.0699 145,886 -0.00(-1.96%)
Mar 31, 2023 0.0734 0.0734 0.0670 0.0713 180,634 -0.00(-2.86%)
Mar 30, 2023 0.0735 0.0735 0.0690 0.0734 33,843 +0.00(+0.82%)
Mar 29, 2023 0.0710 0.0735 0.0690 0.0728 241,581 +0.00(+2.54%)
Mar 28, 2023 0.0690 0.0710 0.0670 0.0710 105,448 +0.00(+2.90%)
Mar 27, 2023 0.0678 0.0694 0.0631 0.0690 381,472 +0.00(+1.77%)
Mar 24, 2023 0.0687 0.0715 0.0678 0.0678 523,511 -0.00(-1.02%)
Mar 23, 2023 0.0691 0.0724 0.0678 0.0685 332,376 -0.00(-1.15%)
Mar 22, 2023 0.0700 0.0715 0.0691 0.0693 209,062 +0.00(+0.00%)
Mar 21, 2023 0.0690 0.0695 0.0650 0.0693 291,670 -0.00(-1.00%)
Mar 20, 2023 0.0651 0.0700 0.0651 0.0700 341,884 +0.00(+0.00%)
Mar 17, 2023 0.0720 0.0751 0.0660 0.0700 1,027,681 -0.00(-6.67%)
Mar 16, 2023 0.0730 0.0765 0.0720 0.0750 709,072 +0.00(+0.40%)
Mar 15, 2023 0.0750 0.0780 0.0705 0.0747 576,730 -0.00(-4.96%)
Mar 14, 2023 0.0830 0.0830 0.0721 0.0786 655,806 +0.00(+3.42%)
Mar 13, 2023 0.0850 0.0885 0.0710 0.0760 1,000,740 -0.01(-11.11%)
Mar 10, 2023 0.0830 0.0855 0.0790 0.0855 1,017,782 +0.00(+3.14%)
Mar 09, 2023 0.0780 0.0865 0.0725 0.0829 1,599,020 +0.01(+7.94%)
Mar 08, 2023 0.0750 0.0768 0.0735 0.0768 629,329 +0.00(+2.40%)
Mar 07, 2023 0.0705 0.0760 0.0705 0.0750 747,468 +0.00(+3.45%)
Mar 06, 2023 0.0631 0.0730 0.0631 0.0725 1,342,971 +0.00(+6.77%)
Mar 03, 2023 0.0680 0.0680 0.0640 0.0679 155,801 +0.00(+2.88%)
Mar 02, 2023 0.0689 0.0689 0.0636 0.0660 295,405 -0.00(-2.94%)
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.