ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Liquidmetal Technologies Inc (QB)

Liquidmetal Technologies Inc (QB) (LQMT)

0.0419
0.0007
(1.70%)
Closed January 11 3:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00163.970223325060.04030.04480.048326580.04088509CS
4-0.0051-10.85106382980.0470.0470.03966132830.04164616CS
12-0.0063-13.07053941910.04820.0540.03965786130.0441281CS
26-0.013-23.6794171220.05490.05490.03785235170.0455695CS
52-0.0148-26.1022927690.05670.07850.03785250070.05264135CS
156-0.0509-54.8491379310.09280.1740.0315354920.07458055CS
260-0.0581-58.10.10.1770.0317449940.08740926CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17365477200.04190.00071.700.04110.042950.0408523834
17363753400.0412-0.0008-1.900.04150.04450.0407284234
17362889400.0420.00122.940.0420.04250.0400999304835
17362023600.04080.000250.620.04349990.04480.04081957254
17359429800.040550.00045011.120.04030.0440.04784309
17358567000.0400999-0.0024-5.650.0420.0440.03961229339
17356839600.0425-0.0005-1.160.0420.0450.042894526
17355977400.04299990.00099992.380.0420.04299990.042195221
17353380000.042-0.0013-3.000.04210.04450.042900210
17352520200.0433-0.00015-0.350.04299990.043950.0421116100
17350782000.043450.002355.720.0420.0450.042160801
17349924000.0411-0.0001-0.240.04110.0450.0411646825
17347332000.0412-0.0017-3.960.04299990.04490.0411670881
17346468000.0429-0.00085-1.940.04280.044550.0428588719
17345609400.043750.000551.270.04540.04540.0425347987
17344743600.04320.00051.170.0450.0450.04284534492
17343881400.0427-0.0003-0.700.04580.04580.0425460016
17341289400.0429999-0.0022-4.870.0470.0470.0425350059
17340424800.0452-0.0013-2.800.04510.0470.0451389184
17339559000.0465-0.0005-1.060.04420.0480.0442160719
17338692000.0470.00286.330.04420.04979990.0442585459
17337828000.0442-0.0003-0.670.04380.0450.0438971188
17335236000.0445-0.0005-1.110.04340.0480.0433376899
17334375000.0450.00122.740.04299990.0470.04287420017
17333509800.0438-0.00076-1.710.04410.04690.0438691887
17332647000.044560.001864.360.04280.04510.0428204122
17331781800.0427-0.0043-9.150.0470.0480.0427559737
17329182000.047-0.001-2.080.0480.0480.04635303124
17327465400.0480.00275.960.04590.0480.0446999411667
17326601400.04530.000551.230.04450.0460.0445116187
17325735600.044750.00175014.070.04250.0460.04251006985
17323140000.0429999-0.0001-0.230.04310.0460.04299991920318
17322279000.0431-0.0027-5.900.04590.04590.04299992074347
17321417400.04580.002916.780.0437750.04590.0432640672
17320548000.04289-0.00381-8.160.04009990.0460.04009992144232
17319686400.0467-0.00125-2.610.047950.04950.0462274826
17317092600.047950.002756.080.04760.0480.0452445869
17316228000.0452-0.0016-3.420.04540.04940.0452338834
17315367600.0468-0.003-6.020.04950.04950.0463368851
17314504800.04979990.00179993.750.0470.04979990.0456260773
17313636000.048-0.00275-5.420.0520.0520.0456296075
17311044000.050750.000751.500.050.0530.0472715927
17310185400.0500.000.050.0540.0451836246
17309316000.050.005913.380.0440.050.0415917500
17308456800.0441-0.001-2.220.04510.04860.04009991613109
17307591600.0451-0.0002-0.440.04540.047050.045311629
17304964200.04530.00230015.350.04110.04820.0411711187
17304097800.0429999-0.001-2.270.04440.0450.0429999138965
17303235000.044-0.00055-1.230.044450.04490.044230525
17302372800.04455-0.00054-1.200.04450.04580.0442183119
17301508800.04509-0.00145-3.120.04590.04590.0443180802
17298915000.04654-6.0E-5-0.130.04430.04990.0443293568
17298051600.0466-0.0027-5.480.0450.050.045287633
17297189400.04929990.00409999.070.0450.04940.045251321
17296323000.0452-0.0018-3.830.04430.04950.0443106960
17295456000.047-0.00165-3.390.0480.04850.047113560
17292864000.04865-0.00335-6.440.04820.0520.0475153581
17292000000.0520.00459.470.04950.0520.047167544
17291139600.0475-0.00209-4.210.05490.05490.0475490037
17290276800.049590.001693.530.04690.05099990.0469963958
17289412200.0479-0.0021-4.200.0490.050.0475358917
17286819000.050.00326.840.04850.050.0475132407

LQMT Financials

Financials

Your Recent History

Delayed Upgrade Clock