Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Liquidmetal Technologies Inc (OP:LQMT)

0.1124 -0.0008 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 0.1100 0.1200 0.1100 0.1124 843,083 -0.00(-0.71%)
Jun 05, 2025 0.1060 0.1150 0.1060 0.1132 441,611 +0.01(+4.81%)
Jun 04, 2025 0.1014 0.1135 0.1014 0.1080 1,012,094 +0.01(+5.88%)
Jun 03, 2025 0.1049 0.1075 0.1000 0.1020 351,133 +0.00(+0.69%)
Jun 02, 2025 0.1079 0.1079 0.0949 0.1013 201,969 +0.00(+1.30%)
May 30, 2025 0.0894 0.1049 0.0827 0.1000 1,301,067 +0.02(+20.92%)
May 29, 2025 0.0825 0.0894 0.0825 0.0827 308,377 +0.00(+0.12%)
May 28, 2025 0.0869 0.0869 0.0825 0.0826 241,760 -0.00(-2.48%)
May 27, 2025 0.0877 0.0890 0.0847 0.0847 197,505 -0.00(-3.42%)
May 23, 2025 0.0830 0.0889 0.0770 0.0877 473,324 +0.00(+5.03%)
May 22, 2025 0.0762 0.0840 0.0762 0.0835 55,879 +0.01(+9.58%)
May 21, 2025 0.0810 0.0840 0.0762 0.0762 245,482 -0.00(-5.93%)
May 20, 2025 0.0808 0.0810 0.0710 0.0810 878,462 -0.00(-0.25%)
May 19, 2025 0.0915 0.0960 0.0800 0.0812 1,721,063 -0.01(-13.43%)
May 16, 2025 0.1015 0.1015 0.0910 0.0938 838,836 -0.01(-8.31%)
May 15, 2025 0.1000 0.1037 0.0990 0.1023 460,651 +0.00(+3.33%)
May 14, 2025 0.0990 0.1015 0.0960 0.0990 561,832 -0.00(-2.94%)
May 13, 2025 0.1073 0.1073 0.0995 0.1020 744,066 -0.00(-4.23%)
May 12, 2025 0.1100 0.1148 0.0950 0.1065 567,279 -0.00(-3.18%)
May 09, 2025 0.1088 0.1100 0.1051 0.1100 207,895 +0.00(+1.10%)
May 08, 2025 0.1100 0.1113 0.0990 0.1088 1,179,305 -0.00(-0.18%)
May 07, 2025 0.1135 0.1160 0.0900 0.1090 3,384,238 +0.00(+3.81%)
May 06, 2025 0.1200 0.1300 0.1001 0.1050 2,325,463 -0.03(-19.23%)
May 05, 2025 0.1325 0.1400 0.1251 0.1300 1,052,642 -0.01(-4.41%)
May 02, 2025 0.1325 0.1384 0.1325 0.1360 1,109,907 +0.00(+0.07%)
May 01, 2025 0.1235 0.1375 0.1235 0.1359 2,144,999 +0.01(+6.17%)
Apr 30, 2025 0.1290 0.1291 0.1210 0.1280 684,472 -0.00(-0.31%)
Apr 29, 2025 0.1102 0.1284 0.1100 0.1284 1,716,886 +0.01(+8.08%)
Apr 28, 2025 0.1100 0.1201 0.1070 0.1188 333,039 +0.00(+0.68%)
Apr 25, 2025 0.1189 0.1205 0.1080 0.1180 2,065,348 +0.00(+2.61%)
Apr 24, 2025 0.0870 0.1199 0.0870 0.1150 2,573,080 +0.02(+25.82%)
Apr 23, 2025 0.0895 0.0939 0.0890 0.0914 544,225 +0.00(+2.70%)
Apr 22, 2025 0.0895 0.0920 0.0890 0.0890 115,916 -0.00(-3.99%)
Apr 21, 2025 0.0939 0.0940 0.0880 0.0927 562,354 +0.00(+3.00%)
Apr 17, 2025 0.0891 0.0939 0.0880 0.0900 688,582 +0.00(+2.27%)
Apr 16, 2025 0.0850 0.0910 0.0850 0.0880 1,351,748 -0.01(-6.38%)
Apr 15, 2025 0.0940 0.0940 0.0880 0.0940 450,555 +0.00(+0.53%)
Apr 14, 2025 0.0900 0.0940 0.0889 0.0935 477,534 -0.00(-0.43%)
Apr 11, 2025 0.0920 0.0945 0.0811 0.0939 868,327 +0.00(+3.19%)
Apr 10, 2025 0.0910 0.0960 0.0910 0.0910 244,414 -0.00(-3.70%)
Apr 09, 2025 0.0950 0.0960 0.0890 0.0945 188,991 -0.00(-0.53%)
Apr 08, 2025 0.0912 0.0960 0.0875 0.0950 822,009 +0.01(+5.56%)
Apr 07, 2025 0.0935 0.0939 0.0851 0.0900 612,899 +0.00(+5.76%)
Apr 04, 2025 0.0980 0.1050 0.0851 0.0851 1,406,633 -0.01(-14.90%)
Apr 03, 2025 0.0960 0.1073 0.0860 0.1000 2,318,859 +0.00(+4.06%)
Apr 02, 2025 0.0820 0.1050 0.0820 0.0961 1,926,313 +0.01(+13.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.