Dark

LQMT
LIQUIDMETAL TECHS INC
stock OTC

EOD

May 12, 2025

0.1065USD-3.145%(-0.0035)577,279

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.11)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.110000	0.114800	0.095000	0.10654000	-3.145%	577,279	0.000%
2025-05-09	0.108800	0.110000	0.105100	0.11000000	+1.103%	207,895	-3.145%
2025-05-08	0.109800	0.111250	0.099000	0.10880000	-0.183%	1,179,305	-2.077%
2025-05-07	0.113500	0.116000	0.090000	0.10900000	+3.810%	3,384,698	-2.257%
2025-05-06	0.120000	0.130000	0.100100	0.10500000	-19.231%	2,325,463	+1.467%
2025-05-05	0.132500	0.140000	0.125050	0.13000000	-4.412%	1,052,656	-18.046%
2025-05-02	0.132500	0.138400	0.132500	0.13600000	+0.074%	1,111,352	-21.662%
2025-05-01	0.123500	0.137500	0.123500	0.13590000	+6.172%	2,144,999	-21.604%
2025-04-30	0.129000	0.129100	0.121000	0.12800000	-0.312%	684,472	-16.766%
2025-04-29	0.110200	0.128400	0.110000	0.12840000	+8.081%	1,716,886	-17.025%
2025-04-28	0.110000	0.120100	0.107000	0.11880000	+0.678%	333,039	-10.320%
2025-04-25	0.118900	0.120500	0.108000	0.11800000	+2.609%	2,065,358	-9.712%
2025-04-24	0.087000	0.119900	0.087000	0.11500000	+25.821%	2,573,080	-7.357%
2025-04-23	0.089500	0.093900	0.089000	0.09140000	+2.697%	544,225	+16.565%
2025-04-22	0.089500	0.092000	0.089000	0.08900000	-3.940%	115,916	+19.708%
2025-04-21	0.090000	0.094000	0.088000	0.09265000	+2.944%	562,364	+14.992%
2025-04-17	0.089100	0.093900	0.088000	0.09000000	+2.273%	688,582	+18.378%
2025-04-16	0.085000	0.091000	0.085000	0.08800000	-6.383%	1,351,748	+21.068%
2025-04-15	0.094000	0.094000	0.088000	0.09400000	+0.535%	450,555	+13.340%
2025-04-14	0.090000	0.094000	0.088880	0.09350000	-0.426%	477,534	+13.947%
2025-04-11	0.092000	0.094500	0.081100	0.09390000	+3.187%	868,327	+13.461%
2025-04-10	0.091000	0.096000	0.091000	0.09100000	-3.704%	244,414	+17.077%
2025-04-09	0.095000	0.096000	0.089000	0.09450000	-0.526%	188,991	+12.741%
2025-04-08	0.095500	0.096000	0.090000	0.09500000	+5.556%	680,262	+12.147%
2025-04-07	0.085100	0.093900	0.085100	0.09000000	+5.758%	612,899	+18.378%
2025-04-04	0.100000	0.105000	0.085100	0.08510000	-14.900%	1,406,633	+25.194%
2025-04-03	0.096000	0.107300	0.086000	0.10000000	+4.058%	2,318,859	+6.540%
2025-04-02	0.082000	0.105000	0.082000	0.09610000	+13.325%	1,926,313	+10.864%
2025-04-01	0.084000	0.087000	0.082000	0.08480000	+4.049%	799,242	+25.637%
2025-03-31	0.079600	0.088000	0.078700	0.08150000	+3.420%	788,931	+30.724%
2025-03-28	0.084000	0.086750	0.075500	0.07880500	-1.494%	962,084	+35.194%
2025-03-27	0.091000	0.097000	0.079100	0.08000000	-14.347%	1,361,865	+33.175%
2025-03-26	0.100000	0.100000	0.079100	0.09340000	-4.205%	3,484,124	+14.069%
2025-03-25	0.110000	0.125000	0.064900	0.09750000	-6.205%	10,231,986	+9.272%
2025-03-24	0.073500	0.106000	0.072500	0.10395000	+39.530%	16,127,546	+2.492%
2025-03-21	0.041000	0.075600	0.041000	0.07450000	+85.323%	10,455,817	+43.007%
2025-03-20	0.040100	0.041100	0.040100	0.04020000	-0.372%	333,853	+165.025%
2025-03-19	0.039500	0.041900	0.039500	0.04035000	+0.875%	254,221	+164.040%
2025-03-18	0.040200	0.042000	0.040000	0.04000000	-2.439%	514,615	+166.350%
2025-03-17	0.040500	0.041500	0.039800	0.04100000	+0.244%	949,609	+159.854%
2025-03-14	0.039000	0.042000	0.039000	0.04090000	-3.765%	327,269	+160.489%
2025-03-13	0.041000	0.042500	0.039000	0.04250000	+3.030%	111,139	+150.682%
2025-03-12	0.038000	0.042000	0.038000	0.04125000	+4.430%	92,289	+158.279%
2025-03-11	0.039500	0.042000	0.039500	0.03950000	-3.659%	141,242	+169.722%
2025-03-10	0.040000	0.041000	0.039100	0.04100000	+2.500%	194,367	+159.854%
2025-03-07	0.040000	0.040450	0.040000	0.04000000	0.000%	245,234	+166.350%
2025-03-06	0.040000	0.041000	0.040000	0.04000000	+1.523%	70,217	+166.350%
2025-03-05	0.039100	0.041000	0.038000	0.03940000	-0.304%	153,640	+170.406%
2025-03-04	0.039800	0.040000	0.039100	0.03952000	-2.057%	250,313	+169.585%
2025-03-03	0.040000	0.041100	0.039700	0.04035000	+0.875%	92,579	+164.040%
2025-02-28	0.040200	0.042800	0.040000	0.04000000	-0.498%	205,116	+166.350%
2025-02-27	0.040200	0.041600	0.040200	0.04020000	-0.741%	41,741	+165.025%
2025-02-26	0.041100	0.043000	0.040400	0.04050000	+1.250%	133,692	+163.062%
2025-02-25	0.040100	0.041000	0.040000	0.04000000	-2.439%	77,871	+166.350%
2025-02-24	0.039800	0.041300	0.039000	0.04100000	+2.500%	142,521	+159.854%
2025-02-21	0.041500	0.042000	0.040000	0.04000000	-1.840%	366,452	+166.350%
2025-02-20	0.040000	0.041000	0.040000	0.04075000	-0.610%	287,791	+161.448%
2025-02-19	0.040000	0.042200	0.040000	0.04100000	+2.244%	116,360	+159.854%
2025-02-18	0.040200	0.043400	0.040000	0.04010000	-3.698%	357,496	+165.686%
2025-02-14	0.041000	0.042050	0.040250	0.04164000	-0.857%	302,851	+155.860%
2025-02-13	0.040500	0.042000	0.040500	0.04200000	+2.190%	59,521	+153.667%
2025-02-12	0.040200	0.042100	0.040000	0.04110000	-0.964%	211,889	+159.221%
2025-02-11	0.041950	0.042650	0.041500	0.04150000	-3.263%	31,179	+156.723%
2025-02-10	0.042560	0.043900	0.040000	0.04290000	-2.278%	247,751	+148.345%
2025-02-07	0.043900	0.043900	0.040700	0.04390000	+1.951%	391,311	+142.688%
2025-02-06	0.044300	0.044300	0.041500	0.04306000	-2.136%	298,695	+147.422%
2025-02-05	0.044500	0.044500	0.042900	0.04400000	+2.207%	85,470	+142.136%
2025-02-04	0.044500	0.044500	0.042900	0.04305000	-1.824%	315,884	+147.480%
2025-02-03	0.042900	0.044500	0.042900	0.04385000	+1.977%	205,952	+142.965%
2025-01-31	0.041100	0.044300	0.039700	0.04300000	+1.415%	597,913	+147.767%
2025-01-30	0.043000	0.043000	0.041300	0.04240000	+5.473%	74,565	+151.274%
2025-01-29	0.040300	0.042000	0.040200	0.04020000	-0.124%	5,813	+165.025%
2025-01-28	0.041000	0.041100	0.039500	0.04025000	+0.625%	19,751	+164.696%
2025-01-27	0.041000	0.041000	0.040000	0.04000000	-1.356%	55,516	+166.350%
2025-01-24	0.040000	0.041100	0.040000	0.04055000	+3.444%	91,405	+162.737%
2025-01-23	0.040500	0.042400	0.039200	0.03920000	-7.656%	349,196	+171.786%
2025-01-22	0.039700	0.044000	0.039700	0.04245000	+6.672%	862,803	+150.978%
2025-01-21	0.035600	0.041850	0.035500	0.03979500	-7.021%	646,471	+167.722%
2025-01-17	0.041125	0.043500	0.040100	0.04280000	+4.709%	515,476	+148.925%
2025-01-16	0.042800	0.042800	0.040000	0.04087500	-0.305%	883,407	+160.648%
2025-01-15	0.038700	0.042800	0.037500	0.04100000	+1.990%	589,295	+159.854%
2025-01-14	0.040500	0.042250	0.039800	0.04020000	-3.016%	711,138	+165.025%
2025-01-13	0.041000	0.042700	0.039750	0.04145000	-1.074%	953,585	+157.033%
2025-01-10	0.041100	0.042950	0.040800	0.04190000	+1.699%	523,834	+154.272%
2025-01-08	0.041500	0.044500	0.040700	0.04120000	-1.905%	284,234	+158.592%
2025-01-07	0.042000	0.042500	0.040100	0.04200000	+2.941%	304,835	+153.667%
2025-01-06	0.043500	0.044800	0.040800	0.04080000	+0.617%	1,957,254	+161.127%
2025-01-03	0.040300	0.044000	0.040000	0.04055000	+1.122%	784,309	+162.737%
2025-01-02	0.042000	0.044000	0.039600	0.04010000	-5.647%	1,229,339	+165.686%
2024-12-31	0.042000	0.045000	0.042000	0.04250000	-1.163%	894,526	+150.682%
2024-12-30	0.042000	0.043000	0.042000	0.04300000	+2.381%	195,221	+147.767%
2024-12-27	0.042100	0.044500	0.042000	0.04200000	-3.002%	900,210	+153.667%
2024-12-26	0.043000	0.043950	0.042100	0.04330000	-0.345%	116,100	+146.051%
2024-12-24	0.042000	0.045000	0.042000	0.04345000	+5.718%	160,801	+145.201%
2024-12-23	0.041100	0.045000	0.041100	0.04110000	-0.243%	656,325	+159.221%
2024-12-20	0.043000	0.044900	0.041100	0.04120000	-3.963%	670,881	+158.592%
2024-12-19	0.042800	0.044550	0.042800	0.04290000	-1.943%	588,719	+148.345%
2024-12-18	0.045400	0.045400	0.042500	0.04375000	+1.273%	347,987	+143.520%
2024-12-17	0.045000	0.045000	0.042840	0.04320000	+1.171%	534,492	+146.620%
2024-12-16	0.045800	0.045800	0.042500	0.04270000	-0.698%	460,016	+149.508%
2024-12-13	0.047000	0.047000	0.042500	0.04300000	-4.867%	350,059	+147.767%
2024-12-12	0.045100	0.047000	0.045100	0.04520000	-2.796%	389,184	+135.708%
2024-12-11	0.044200	0.048000	0.044200	0.04650000	-1.064%	160,729	+129.118%
2024-12-10	0.044200	0.049800	0.044200	0.04700000	+6.335%	585,859	+126.681%
2024-12-09	0.043800	0.045000	0.043800	0.04420000	-0.674%	971,188	+141.041%
2024-12-06	0.043400	0.048000	0.043300	0.04450000	-1.111%	376,899	+139.416%
2024-12-05	0.043000	0.047000	0.042870	0.04500000	+2.740%	420,017	+136.756%
2024-12-04	0.044100	0.046900	0.043800	0.04380000	-1.706%	691,887	+143.242%
2024-12-03	0.042800	0.045100	0.042800	0.04456000	+4.356%	204,122	+139.093%
2024-12-02	0.047000	0.048000	0.042700	0.04270000	-9.149%	559,737	+149.508%
2024-11-29	0.048000	0.048000	0.046350	0.04700000	-2.083%	303,124	+126.681%
2024-11-27	0.045900	0.048000	0.044700	0.04800000	+5.960%	411,667	+121.958%
2024-11-26	0.044500	0.046000	0.044500	0.04530000	+1.229%	116,187	+135.188%
2024-11-25	0.042500	0.046000	0.042500	0.04475000	+4.070%	1,006,985	+138.078%
2024-11-22	0.043100	0.046000	0.043000	0.04300000	-0.232%	1,920,318	+147.767%
2024-11-21	0.045900	0.045900	0.043000	0.04310000	-5.895%	2,074,347	+147.193%
2024-11-20	0.044400	0.045900	0.043300	0.04580000	+6.785%	519,889	+132.620%
2024-11-19	0.040100	0.046000	0.040100	0.04289000	-8.158%	2,144,232	+148.403%
2024-11-18	0.047950	0.049500	0.046200	0.04670000	-2.607%	274,826	+128.137%
2024-11-15	0.047600	0.048000	0.045200	0.04795000	+6.084%	445,869	+122.190%
2024-11-14	0.045400	0.049400	0.045200	0.04520000	-3.419%	338,834	+135.708%
2024-11-13	0.049500	0.049500	0.046300	0.04680000	-6.024%	368,851	+127.650%
2024-11-12	0.047000	0.049800	0.045600	0.04980000	+3.750%	260,773	+113.936%
2024-11-11	0.052000	0.052000	0.045600	0.04800000	-5.419%	296,075	+121.958%
2024-11-08	0.050000	0.053000	0.047200	0.05075000	+1.500%	715,927	+109.931%
2024-11-07	0.050000	0.054000	0.045100	0.05000000	0.000%	836,246	+113.080%
2024-11-06	0.044000	0.050000	0.041500	0.05000000	+13.379%	917,500	+113.080%
2024-11-05	0.045100	0.048600	0.040100	0.04410000	-2.217%	1,613,109	+141.587%
2024-11-04	0.045400	0.047050	0.045000	0.04510000	-0.442%	311,629	+136.231%
2024-11-01	0.041100	0.048200	0.041100	0.04530000	+5.349%	711,187	+135.188%
2024-10-31	0.044400	0.045000	0.043000	0.04300000	-2.273%	138,965	+147.767%
2024-10-30	0.044450	0.044900	0.044000	0.04400000	-1.235%	230,525	+142.136%
2024-10-29	0.044500	0.045800	0.044200	0.04455000	-1.198%	183,119	+139.147%
2024-10-28	0.045900	0.045900	0.044300	0.04509000	-3.116%	165,152	+136.283%
2024-10-25	0.044300	0.049900	0.044300	0.04654000	-0.129%	293,568	+128.921%
2024-10-24	0.045000	0.050000	0.045000	0.04660000	-5.477%	287,633	+128.627%
2024-10-23	0.045000	0.049400	0.045000	0.04930000	+9.071%	251,321	+116.105%
2024-10-22	0.044300	0.049500	0.044300	0.04520000	-3.830%	106,960	+135.708%
2024-10-21	0.048000	0.048500	0.047000	0.04700000	-3.392%	113,578	+126.681%
2024-10-18	0.048200	0.052000	0.047500	0.04865000	-6.442%	153,581	+118.993%
2024-10-17	0.049500	0.052000	0.047100	0.05200000	+9.474%	67,544	+104.885%
2024-10-16	0.054900	0.054900	0.047500	0.04750000	-4.215%	490,037	+124.295%
2024-10-15	0.046900	0.051000	0.046900	0.04959000	+3.528%	963,958	+114.842%
2024-10-14	0.049000	0.050000	0.047500	0.04790000	-4.200%	358,917	+122.422%
2024-10-11	0.048500	0.050000	0.047500	0.05000000	+6.838%	132,407	+113.080%
2024-10-10	0.049000	0.051000	0.046800	0.04680000	-5.550%	785,696	+127.650%
2024-10-09	0.047600	0.050400	0.047600	0.04955000	+2.186%	372,216	+115.015%
2024-10-08	0.049200	0.049200	0.046500	0.04849000	+0.811%	449,567	+119.715%
2024-10-07	0.044400	0.048100	0.044000	0.04810000	+4.068%	684,715	+121.497%
2024-10-04	0.044200	0.046440	0.044200	0.04622000	+3.505%	443,120	+130.506%
2024-10-03	0.046000	0.047600	0.044200	0.04465500	-2.924%	336,054	+138.585%
2024-10-02	0.045000	0.046800	0.044400	0.04600000	+0.745%	233,300	+131.609%
2024-10-01	0.049200	0.049200	0.044400	0.04566000	-5.759%	496,893	+133.333%
2024-09-30	0.047000	0.050000	0.043440	0.04845000	+1.243%	1,418,350	+119.897%
2024-09-27	0.046000	0.048800	0.046000	0.04785500	+2.036%	590,917	+122.631%
2024-09-26	0.044700	0.046900	0.041500	0.04690000	+15.802%	531,655	+127.164%
2024-09-25	0.045000	0.047900	0.040500	0.04050000	-12.809%	379,826	+163.062%
2024-09-24	0.049900	0.049900	0.045000	0.04645000	-1.170%	831,941	+129.365%
2024-09-23	0.050000	0.050000	0.045700	0.04700000	-5.812%	141,509	+126.681%
2024-09-20	0.046900	0.050000	0.045600	0.04990000	+6.193%	235,791	+113.507%
2024-09-19	0.046100	0.051000	0.045000	0.04699000	+1.931%	308,204	+126.729%
2024-09-18	0.051000	0.051500	0.046100	0.04610000	-6.869%	164,264	+131.106%
2024-09-17	0.049000	0.051000	0.049000	0.04950000	+5.096%	98,188	+115.232%
2024-09-16	0.051100	0.051100	0.045200	0.04710000	-8.187%	337,998	+126.200%
2024-09-13	0.049700	0.053000	0.049500	0.05130000	+7.210%	424,738	+107.680%
2024-09-12	0.044000	0.053500	0.040300	0.04785000	+5.957%	1,361,230	+122.654%
2024-09-11	0.041000	0.047000	0.040327	0.04516000	+10.146%	138,686	+135.917%
2024-09-10	0.043400	0.043400	0.038800	0.04100000	-5.530%	396,944	+159.854%
2024-09-09	0.041000	0.044500	0.039300	0.04340000	-1.364%	992,404	+145.484%
2024-09-06	0.043600	0.047500	0.041000	0.04400000	-4.555%	1,173,741	+142.136%
2024-09-05	0.048000	0.048000	0.044900	0.04610000	-0.432%	1,112,182	+131.106%
2024-09-04	0.046000	0.046950	0.045000	0.04630000	+0.652%	159,932	+130.108%
2024-09-03	0.045000	0.047800	0.045000	0.04600000	-0.433%	187,771	+131.609%
2024-08-30	0.046540	0.048000	0.045000	0.04620000	-1.535%	158,630	+130.606%
2024-08-29	0.044900	0.048000	0.044900	0.04692000	+3.485%	265,087	+127.067%
2024-08-28	0.044300	0.046900	0.043500	0.04534000	-0.788%	312,874	+134.980%
2024-08-27	0.050000	0.050000	0.044900	0.04570000	-5.383%	503,350	+133.129%
2024-08-26	0.049800	0.054000	0.048000	0.04830000	-9.720%	252,427	+120.580%
2024-08-23	0.053000	0.054700	0.052000	0.05350000	+2.885%	241,547	+99.140%
2024-08-22	0.048800	0.053000	0.048800	0.05200000	+1.761%	258,937	+104.885%
2024-08-21	0.045700	0.052000	0.045700	0.05110000	+13.304%	725,117	+108.493%
2024-08-20	0.046300	0.049800	0.045100	0.04510000	-8.519%	413,033	+136.231%
2024-08-19	0.046100	0.049300	0.046100	0.04930000	+4.052%	38,218	+116.105%
2024-08-16	0.045500	0.049300	0.045100	0.04738000	+4.132%	303,316	+124.863%
2024-08-15	0.046500	0.049800	0.044870	0.04550000	-5.504%	593,434	+134.154%
2024-08-14	0.042000	0.049900	0.041200	0.04815000	+17.841%	1,404,930	+121.267%
2024-08-13	0.040000	0.041250	0.040000	0.04086000	+1.895%	123,673	+160.744%
2024-08-12	0.044100	0.044100	0.037800	0.04010000	-8.864%	628,544	+165.686%
2024-08-09	0.040100	0.044050	0.040100	0.04400000	+4.068%	163,761	+142.136%
2024-08-08	0.045000	0.045000	0.040000	0.04228000	-3.393%	720,883	+151.987%
2024-08-07	0.044650	0.046200	0.042000	0.04376500	-4.651%	1,097,009	+143.437%
2024-08-06	0.045200	0.047400	0.041300	0.04590000	+4.795%	806,961	+132.113%
2024-08-05	0.047000	0.047700	0.042000	0.04380000	-2.667%	296,530	+143.242%
2024-08-02	0.044700	0.047000	0.042050	0.04500000	+4.651%	207,946	+136.756%
2024-08-01	0.045800	0.050000	0.041000	0.04300000	-10.417%	1,681,713	+147.767%
2024-07-31	0.050000	0.050000	0.048000	0.04800000	-3.808%	76,183	+121.958%
2024-07-30	0.050500	0.050800	0.049800	0.04990000	-0.992%	179,002	+113.507%
2024-07-29	0.050000	0.051100	0.046000	0.05040000	+0.800%	623,344	+111.389%
2024-07-26	0.050800	0.051500	0.047500	0.05000000	+0.200%	136,004	+113.080%
2024-07-25	0.047600	0.050560	0.047600	0.04990000	+0.808%	181,344	+113.507%
2024-07-24	0.048150	0.049500	0.046000	0.04950000	+1.020%	265,912	+115.232%
2024-07-23	0.045000	0.050950	0.045000	0.04900000	+4.835%	258,673	+117.429%
2024-07-22	0.047100	0.047500	0.040100	0.04674000	-2.625%	1,024,691	+127.942%
2024-07-19	0.047100	0.049500	0.047100	0.04800000	+1.911%	104,530	+121.958%
2024-07-18	0.051100	0.052000	0.047000	0.04710000	-7.810%	581,252	+126.200%
2024-07-17	0.052250	0.052250	0.048300	0.05109000	-2.686%	1,235,828	+108.534%
2024-07-16	0.052200	0.054500	0.051100	0.05250000	+0.575%	239,307	+102.933%
2024-07-15	0.053650	0.054800	0.051100	0.05220000	-4.918%	167,796	+104.100%
2024-07-12	0.050200	0.054900	0.050200	0.05490000	+5.577%	300,697	+94.062%
2024-07-11	0.050500	0.054000	0.050500	0.05200000	0.000%	547,217	+104.885%
2024-07-10	0.054900	0.054900	0.050100	0.05200000	-0.839%	202,609	+104.885%
2024-07-09	0.050200	0.054900	0.050000	0.05244000	-2.346%	686,122	+103.166%
2024-07-08	0.051100	0.054610	0.050500	0.05370000	+3.828%	795,869	+98.399%
2024-07-05	0.051000	0.054000	0.051000	0.05172000	+1.016%	359,617	+105.994%
2024-07-03	0.052100	0.055000	0.051000	0.05120000	-1.991%	497,183	+108.086%
2024-07-02	0.053500	0.053500	0.052240	0.05224000	-0.590%	182,031	+103.943%
2024-07-01	0.053710	0.053800	0.052200	0.05255000	-2.223%	266,646	+102.740%
2024-06-28	0.053500	0.053920	0.053500	0.05374500	-0.656%	120,045	+98.232%
2024-06-27	0.056000	0.056100	0.052100	0.05410000	-3.993%	286,603	+96.932%
2024-06-26	0.055350	0.056350	0.053800	0.05635000	+5.327%	117,044	+89.068%
2024-06-25	0.055200	0.056500	0.053500	0.05350000	-5.377%	453,300	+99.140%
2024-06-24	0.056100	0.058000	0.055200	0.05654000	-0.894%	327,907	+88.433%
2024-06-21	0.059950	0.062500	0.056100	0.05705000	-0.262%	967,956	+86.748%
2024-06-20	0.060000	0.062550	0.056100	0.05720000	-4.667%	558,072	+86.259%
2024-06-18	0.058400	0.063960	0.054400	0.06000000	+2.740%	1,944,150	+77.567%
2024-06-17	0.056200	0.059000	0.054000	0.05840000	-1.684%	524,073	+82.432%
2024-06-14	0.059800	0.059800	0.055200	0.05940000	-0.669%	244,624	+79.360%
2024-06-13	0.055000	0.060000	0.054100	0.05980000	+3.819%	665,138	+78.161%
2024-06-12	0.063800	0.063900	0.055000	0.05760000	-7.097%	1,427,897	+84.965%
2024-06-11	0.058000	0.062000	0.053000	0.06200000	+3.506%	1,232,876	+71.839%
2024-06-10	0.057500	0.059900	0.052100	0.05990000	+1.612%	130,944	+77.863%
2024-06-07	0.057400	0.060700	0.054590	0.05895000	+3.240%	248,252	+80.729%
2024-06-06	0.057100	0.060000	0.055100	0.05710000	-4.833%	338,863	+86.585%
2024-06-05	0.057950	0.061000	0.057000	0.06000000	+1.868%	912,144	+77.567%
2024-06-04	0.052200	0.058900	0.052200	0.05890000	+5.085%	276,309	+80.883%
2024-06-03	0.052000	0.060900	0.051800	0.05605000	+3.147%	742,102	+90.080%
2024-05-31	0.053500	0.055630	0.052000	0.05434000	+1.570%	255,952	+96.062%
2024-05-30	0.055900	0.055900	0.052000	0.05350000	+2.885%	22,037	+99.140%
2024-05-29	0.051700	0.060000	0.051700	0.05200000	+0.775%	75,888	+104.885%
2024-05-28	0.055000	0.057650	0.051250	0.05160000	-7.527%	550,662	+106.473%
2024-05-24	0.052600	0.056000	0.052500	0.05580000	+3.429%	772,583	+90.932%
2024-05-23	0.057500	0.059700	0.052500	0.05395000	-6.174%	617,628	+97.479%
2024-05-22	0.058400	0.059700	0.057500	0.05750000	+0.087%	193,273	+85.287%
2024-05-21	0.060900	0.060990	0.055200	0.05745000	-4.647%	573,957	+85.448%
2024-05-20	0.058500	0.061800	0.057950	0.06025000	+3.879%	410,804	+76.830%
2024-05-17	0.059000	0.060500	0.058000	0.05800000	-2.521%	119,560	+83.690%
2024-05-16	0.059000	0.060000	0.059000	0.05950000	+0.847%	182,234	+79.059%
2024-05-15	0.058000	0.061000	0.058000	0.05900000	+1.724%	227,094	+80.576%
2024-05-14	0.059500	0.060000	0.058000	0.05800000	-2.521%	143,095	+83.690%
2024-05-13	0.060000	0.060000	0.058600	0.05950000	-0.168%	450,228	+79.059%
2024-05-10	0.059400	0.060000	0.058950	0.05960000	0.000%	174,954	+78.758%
2024-05-09	0.058500	0.059900	0.058500	0.05960000	-0.268%	276,193	+78.758%
2024-05-08	0.060600	0.062500	0.058800	0.05976000	-1.613%	507,575	+78.280%
2024-05-07	0.061000	0.061500	0.060000	0.06074000	-1.874%	134,214	+75.403%
2024-05-06	0.060200	0.063000	0.060000	0.06190000	+0.650%	205,386	+72.116%
2024-05-03	0.060000	0.063000	0.060000	0.06150000	+1.821%	967,536	+73.236%
2024-05-02	0.059500	0.061000	0.059500	0.06040000	+0.667%	89,772	+76.391%
2024-05-01	0.060100	0.063000	0.060000	0.06000000	-2.360%	462,593	+77.567%
2024-04-30	0.065500	0.065500	0.060460	0.06145000	-6.183%	438,486	+73.377%
2024-04-29	0.061900	0.065800	0.059280	0.06550000	+5.645%	405,056	+62.656%
2024-04-26	0.062250	0.066400	0.061500	0.06200000	-2.301%	221,640	+71.839%
2024-04-25	0.060000	0.064340	0.060000	0.06346000	-0.844%	98,208	+67.885%
2024-04-24	0.064000	0.067000	0.060000	0.06400000	0.000%	137,562	+66.469%
2024-04-23	0.061000	0.066000	0.061000	0.06400000	+4.918%	243,185	+66.469%
2024-04-22	0.060000	0.066200	0.060000	0.06100000	-3.481%	205,534	+74.656%
2024-04-19	0.066000	0.066880	0.061000	0.06320000	+0.143%	665,274	+68.576%
2024-04-18	0.063200	0.068000	0.062000	0.06311000	-2.908%	256,940	+68.816%
2024-04-17	0.061600	0.068000	0.060000	0.06500000	+3.175%	155,688	+63.908%
2024-04-16	0.065000	0.068700	0.063000	0.06300000	-5.320%	328,450	+69.111%
2024-04-15	0.070900	0.070900	0.065000	0.06654000	-3.565%	367,868	+60.114%
2024-04-12	0.068000	0.070450	0.065900	0.06900000	-1.471%	341,371	+54.406%
2024-04-11	0.065600	0.071500	0.065600	0.07003000	+2.391%	191,580	+52.135%
2024-04-10	0.070000	0.072000	0.065000	0.06839500	-2.223%	912,783	+55.772%
2024-04-09	0.072000	0.072000	0.066100	0.06995000	+5.093%	509,397	+52.309%
2024-04-08	0.065200	0.072500	0.065200	0.06656000	-3.396%	439,704	+60.066%
2024-04-05	0.074000	0.074000	0.067600	0.06890000	-1.148%	491,874	+54.630%
2024-04-04	0.069500	0.071500	0.068600	0.06970000	+1.752%	283,771	+52.855%
2024-04-03	0.070000	0.071000	0.065000	0.06850000	-3.521%	865,799	+55.533%
2024-04-02	0.075000	0.075000	0.067970	0.07100000	-4.054%	504,412	+50.056%
2024-04-01	0.069100	0.074600	0.066000	0.07400000	+4.225%	1,295,710	+43.973%
2024-03-28	0.065800	0.071000	0.065800	0.07100000	+7.903%	389,516	+50.056%
2024-03-27	0.066000	0.066905	0.063350	0.06580000	-3.801%	328,892	+61.915%
2024-03-26	0.072900	0.072900	0.063500	0.06840000	-3.608%	721,211	+55.760%
2024-03-25	0.068600	0.078500	0.068600	0.07096000	+2.455%	1,848,801	+50.141%
2024-03-22	0.063200	0.072250	0.063000	0.06926000	+10.816%	1,563,068	+53.826%
2024-03-21	0.064500	0.064500	0.055000	0.06250000	-2.344%	1,225,714	+70.464%
2024-03-20	0.052900	0.064200	0.052000	0.06400000	+27.745%	3,151,467	+66.469%
2024-03-19	0.054920	0.055000	0.047000	0.05010000	-9.074%	1,584,631	+112.655%
2024-03-18	0.059800	0.060000	0.054000	0.05510000	-8.136%	762,040	+93.358%
2024-03-15	0.057700	0.060400	0.057700	0.05998000	+0.807%	71,040	+77.626%
2024-03-14	0.063700	0.063700	0.058000	0.05950000	-0.833%	915,474	+79.059%
2024-03-13	0.055000	0.064000	0.052500	0.06000000	+14.286%	3,309,912	+77.567%
2024-03-12	0.051900	0.052500	0.047100	0.05250000	+2.140%	511,699	+102.933%
2024-03-11	0.050500	0.055000	0.050500	0.05140000	+0.784%	491,312	+107.276%
2024-03-08	0.051900	0.051900	0.049000	0.05100000	+0.394%	353,244	+108.902%
2024-03-07	0.051440	0.052300	0.040000	0.05080000	-0.781%	431,484	+109.724%
2024-03-06	0.050200	0.052500	0.050200	0.05120000	+1.789%	433,216	+108.086%
2024-03-05	0.050300	0.051400	0.050200	0.05030000	-1.373%	244,750	+111.809%
2024-03-04	0.052000	0.052500	0.050000	0.05100000	-4.494%	1,337,880	+108.902%
2024-03-01	0.052000	0.054300	0.052000	0.05340000	-1.567%	225,402	+99.513%
2024-02-29	0.050900	0.054250	0.050200	0.05425000	+7.853%	378,838	+96.387%
2024-02-28	0.051200	0.052000	0.050000	0.05030000	-2.519%	321,865	+111.809%
2024-02-27	0.052600	0.052600	0.050000	0.05160000	-4.089%	425,412	+106.473%
2024-02-26	0.053000	0.055000	0.052000	0.05380000	-0.370%	389,887	+98.030%
2024-02-23	0.054000	0.057000	0.053000	0.05400000	+0.935%	540,034	+97.296%
2024-02-22	0.052600	0.055000	0.052600	0.05350000	-0.112%	98,406	+99.140%
2024-02-21	0.054800	0.055200	0.052700	0.05356000	-0.815%	141,810	+98.917%
2024-02-20	0.050400	0.056500	0.050400	0.05400000	+3.846%	240,542	+97.296%
2024-02-16	0.052000	0.057000	0.050500	0.05200000	-1.515%	1,162,996	+104.885%
2024-02-15	0.057200	0.057600	0.050200	0.05280000	-8.078%	522,111	+101.780%
2024-02-14	0.055600	0.058000	0.055600	0.05744000	+3.309%	213,723	+85.481%
2024-02-13	0.056500	0.058250	0.055500	0.05560000	-4.467%	282,242	+91.619%
2024-02-12	0.057000	0.060000	0.055900	0.05820000	+0.276%	371,604	+83.058%
2024-02-09	0.059900	0.059900	0.055900	0.05804000	+0.242%	220,217	+83.563%
2024-02-08	0.055500	0.060000	0.055500	0.05790000	+4.891%	99,772	+84.007%
2024-02-07	0.055000	0.061900	0.055000	0.05520000	-2.128%	668,252	+93.007%
2024-02-06	0.057500	0.060000	0.055975	0.05640000	-2.759%	286,797	+88.901%
2024-02-05	0.058100	0.061100	0.057800	0.05800000	-3.654%	321,306	+83.690%
2024-02-02	0.058000	0.062000	0.052000	0.06020000	+3.793%	307,406	+76.977%
2024-02-01	0.059000	0.062700	0.058000	0.05800000	-3.333%	329,642	+83.690%
2024-01-31	0.059250	0.062800	0.059000	0.06000000	-4.762%	231,271	+77.567%
2024-01-30	0.056700	0.064400	0.056700	0.06300000	+7.969%	799,552	+69.111%
2024-01-29	0.057000	0.058500	0.056000	0.05835000	-2.750%	192,971	+82.588%
2024-01-26	0.057800	0.062900	0.057800	0.06000000	-1.639%	150,411	+77.567%
2024-01-25	0.058000	0.064800	0.058000	0.06100000	+5.172%	90,259	+74.656%
2024-01-24	0.059900	0.062040	0.058000	0.05800000	-3.172%	417,899	+83.690%
2024-01-23	0.058000	0.060000	0.057800	0.05990000	+3.276%	532,579	+77.863%
2024-01-22	0.060000	0.060000	0.058000	0.05800000	-2.250%	61,300	+83.690%
2024-01-19	0.060100	0.062620	0.058000	0.05933500	+1.022%	639,156	+79.557%
2024-01-18	0.060100	0.063800	0.058735	0.05873500	-7.939%	770,811	+81.391%
2024-01-17	0.059500	0.063800	0.057000	0.06380000	+7.227%	808,387	+66.991%
2024-01-16	0.060000	0.061000	0.057450	0.05950000	-4.156%	1,133,514	+79.059%
2024-01-12	0.057000	0.064000	0.057000	0.06208000	+0.291%	408,015	+71.617%
2024-01-11	0.059500	0.063000	0.057100	0.06190000	+4.915%	426,986	+72.116%
2024-01-10	0.056700	0.063240	0.056700	0.05900000	-2.237%	399,926	+80.576%
2024-01-09	0.064900	0.064900	0.057000	0.06035000	-0.248%	530,136	+76.537%
2024-01-08	0.065000	0.066000	0.055600	0.06050000	-5.469%	398,776	+76.099%
2024-01-05	0.059500	0.065000	0.055000	0.06400000	+9.402%	489,153	+66.469%
2024-01-04	0.057300	0.059300	0.056000	0.05850000	+1.211%	51,774	+82.120%
2024-01-03	0.060000	0.060000	0.055000	0.05780000	-3.264%	146,387	+84.325%
2024-01-02	0.054000	0.062500	0.054000	0.05975000	+0.420%	359,527	+78.310%
2023-12-29	0.053400	0.059500	0.053400	0.05950000	+0.084%	354,836	+79.059%
2023-12-28	0.057200	0.059500	0.052500	0.05945000	+2.376%	478,211	+79.209%
2023-12-27	0.057000	0.059000	0.048100	0.05807000	+1.344%	1,594,860	+83.468%
2023-12-26	0.060500	0.061000	0.057300	0.05730000	-6.066%	1,037,871	+85.934%
2023-12-22	0.061500	0.061500	0.060500	0.06100000	-2.400%	153,014	+74.656%
2023-12-21	0.061500	0.062900	0.061500	0.06250000	0.000%	303,657	+70.464%
2023-12-20	0.061600	0.064400	0.061600	0.06250000	+2.627%	628,628	+70.464%
2023-12-19	0.067000	0.067000	0.057700	0.06090000	-8.421%	2,690,052	+74.943%
2023-12-18	0.069900	0.069900	0.063100	0.06650000	-2.349%	430,728	+60.211%
2023-12-15	0.070000	0.070150	0.065200	0.06810000	-2.366%	468,672	+56.446%
2023-12-14	0.069900	0.070200	0.064000	0.06975000	+3.180%	406,553	+52.746%
2023-12-13	0.060100	0.070000	0.060100	0.06760000	+1.502%	382,514	+57.604%
2023-12-12	0.070300	0.070300	0.059800	0.06660000	-5.115%	728,740	+59.970%
2023-12-11	0.075000	0.075000	0.070000	0.07019000	-1.832%	593,921	+51.788%
2023-12-08	0.065000	0.075980	0.065000	0.07150000	+7.116%	1,283,620	+49.007%
2023-12-07	0.065100	0.070000	0.065000	0.06675000	+1.136%	340,041	+59.610%
2023-12-06	0.066000	0.075000	0.063240	0.06600000	-3.226%	1,578,072	+61.424%
2023-12-05	0.060000	0.070000	0.060000	0.06820000	+2.172%	354,724	+56.217%
2023-12-04	0.064000	0.069000	0.060000	0.06675000	+5.035%	561,656	+59.610%
2023-12-01	0.066000	0.066000	0.061100	0.06355000	+1.275%	270,441	+67.648%
2023-11-30	0.061500	0.066400	0.058020	0.06275000	+2.869%	457,740	+69.785%
2023-11-29	0.057500	0.062415	0.055100	0.06100000	+8.444%	2,112,534	+74.656%
2023-11-28	0.057000	0.060540	0.055000	0.05625000	-4.434%	422,059	+89.404%
2023-11-27	0.064800	0.065625	0.057000	0.05886000	-9.307%	1,538,155	+81.006%
2023-11-24	0.065000	0.071500	0.055200	0.06490000	-8.579%	1,116,012	+64.160%
2023-11-22	0.062500	0.072300	0.062500	0.07099000	+18.812%	2,273,758	+50.077%
2023-11-21	0.055000	0.068000	0.053000	0.05975000	+12.736%	1,355,175	+78.310%
2023-11-20	0.039000	0.055000	0.039000	0.05300000	+34.177%	2,397,268	+101.019%
2023-11-17	0.038100	0.041500	0.038100	0.03950000	+1.438%	646,406	+169.722%

.dark-mode .TjYCvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TjYCvC{ color: #333333; background-color: white; border: 2px solid #333333; }LQMTLIQUIDMETAL TECHS INCstock OTC

LQMT
LIQUIDMETAL TECHS INC
stock OTC