Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS
· Delayed Price · Currency is USD
0.0910
+0.0020 (2.25%)
Apr 23, 2025, 3:55 PM EDT
Liquidmetal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.70% | 544,225 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.94% | 115,916 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.94% | 562,354 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 688,582 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.38% | 1,351,748 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.53% | 450,555 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.43% | 477,534 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.19% | 868,327 |
| Apr 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.70% | 244,414 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.53% | 188,991 |
| Apr 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 822,009 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.76% | 612,899 |
| Apr 4, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -14.90% | 1,406,633 |
| Apr 3, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 4.06% | 2,318,859 |
| Apr 2, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 13.33% | 1,926,313 |
| Apr 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 4.05% | 799,242 |
| Mar 31, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.41% | 788,931 |
| Mar 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.49% | 950,484 |
| Mar 27, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -14.35% | 1,361,865 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.21% | 3,482,833 |
| Mar 25, 2025 | 0.11 | 0.13 | 0.06 | 0.10 | 0.10 | -6.20% | 10,216,445 |
| Mar 24, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | 39.53% | 16,127,546 |
| Mar 21, 2025 | 0.04 | 0.08 | 0.04 | 0.07 | 0.07 | 85.32% | 10,455,817 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.37% | 333,853 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.87% | 254,221 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 514,615 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 949,609 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.76% | 327,269 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.03% | 111,139 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.43% | 92,289 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.66% | 141,242 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 194,367 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 245,034 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.52% | 70,217 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.30% | 153,640 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.06% | 250,313 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.87% | 92,579 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 205,116 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.74% | 41,741 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 133,692 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 77,871 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 142,521 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.84% | 366,452 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.61% | 287,791 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.24% | 116,360 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.70% | 357,496 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.86% | 302,851 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.19% | 59,521 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.96% | 211,889 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.26% | 31,179 |