Premium
Liquidmetal Technologies Inc (QB) (LQMT)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 7.5 | 0.04 | 0.0443 | 0.0386 | 106789 | 0.0405482 | CS |
| 4 | 0.0027 | 6.69975186104 | 0.0403 | 0.0448 | 0.0355 | 549710 | 0.04103787 | CS |
| 12 | -0.007 | -14 | 0.05 | 0.053 | 0.0355 | 593396 | 0.04305313 | CS |
| 26 | -0.007 | -14 | 0.05 | 0.0549 | 0.0355 | 531783 | 0.04473515 | CS |
| 52 | -0.01625 | -27.4261603376 | 0.05925 | 0.0785 | 0.0355 | 523940 | 0.05165697 | CS |
| 156 | -0.0734 | -63.058419244 | 0.1164 | 0.174 | 0.031 | 514170 | 0.07156975 | CS |
| 260 | -0.0523 | -54.8793284365 | 0.0953 | 0.177 | 0.031 | 743781 | 0.08698888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.0429999 | 0.0005999 | 1.41 | 0.0411 | 0.0443 | 0.0397 | 597913 |
| 1738276080 | 0.0424 | 0.0022 | 5.47 | 0.0429999 | 0.0429999 | 0.0413 | 74565 |
| 1738189740 | 0.0402 | -5.0E-5 | -0.12 | 0.0400999 | 0.044 | 0.0386 | 292707 |
| 1738103280 | 0.04025 | 0.00025 | 0.63 | 0.041 | 0.0411 | 0.0395 | 19751 |
| 1738016820 | 0.04 | -0.00055 | -1.36 | 0.041 | 0.041 | 0.04 | 55516 |
| 1737757440 | 0.04055 | 0.00135 | 3.44 | 0.04 | 0.0411 | 0.04 | 91405 |
| 1737671220 | 0.0392 | -0.00325 | -7.66 | 0.0405 | 0.0424 | 0.0392 | 349196 |
| 1737584640 | 0.04245 | 0.0026551 | 6.67 | 0.0397 | 0.044 | 0.0397 | 862803 |
| 1737498540 | 0.0397949 | -0.003005 | -7.02 | 0.0356 | 0.04185 | 0.0354999 | 641471 |
| 1737152880 | 0.0428 | 0.001925 | 4.71 | 0.041125 | 0.0434999 | 0.0400999 | 515476 |
| 1737066420 | 0.040875 | -0.000125 | -0.30 | 0.0428 | 0.0428 | 0.04 | 883407 |
| 1736979720 | 0.041 | 0.0008 | 1.99 | 0.0387 | 0.0428 | 0.0375 | 589295 |
| 1736893380 | 0.0402 | -0.00125 | -3.02 | 0.0405 | 0.04225 | 0.0398 | 711138 |
| 1736806800 | 0.04145 | -0.00045 | -1.07 | 0.041 | 0.0427 | 0.03975 | 953585 |
| 1736547720 | 0.0419 | 0.0007 | 1.70 | 0.0411 | 0.04295 | 0.0408 | 523834 |
| 1736375340 | 0.0412 | -0.0008 | -1.90 | 0.0415 | 0.0445 | 0.0407 | 284234 |
| 1736288940 | 0.042 | 0.0012 | 2.94 | 0.042 | 0.0425 | 0.0400999 | 304835 |
| 1736202360 | 0.0408 | 0.00025 | 0.62 | 0.0434999 | 0.0448 | 0.0408 | 1957254 |
| 1735942980 | 0.04055 | 0.0004501 | 1.12 | 0.0403 | 0.044 | 0.04 | 784309 |
| 1735856700 | 0.0400999 | -0.0024 | -5.65 | 0.042 | 0.044 | 0.0396 | 1229339 |
| 1735683960 | 0.0425 | -0.0005 | -1.16 | 0.042 | 0.045 | 0.042 | 894526 |
| 1735597740 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 195221 |
| 1735338000 | 0.042 | -0.0013 | -3.00 | 0.0421 | 0.0445 | 0.042 | 900210 |
| 1735252020 | 0.0433 | -0.00015 | -0.35 | 0.0429999 | 0.04395 | 0.0421 | 116100 |
| 1735078200 | 0.04345 | 0.00235 | 5.72 | 0.042 | 0.045 | 0.042 | 160801 |
| 1734992400 | 0.0411 | -0.0001 | -0.24 | 0.0411 | 0.045 | 0.0411 | 646825 |
| 1734733200 | 0.0412 | -0.0017 | -3.96 | 0.0429999 | 0.0449 | 0.0411 | 670881 |
| 1734646800 | 0.0429 | -0.00085 | -1.94 | 0.0428 | 0.04455 | 0.0428 | 588719 |
| 1734560940 | 0.04375 | 0.00055 | 1.27 | 0.0454 | 0.0454 | 0.0425 | 347987 |
| 1734474360 | 0.0432 | 0.0005 | 1.17 | 0.045 | 0.045 | 0.04284 | 534492 |
| 1734388140 | 0.0427 | -0.0003 | -0.70 | 0.0458 | 0.0458 | 0.0425 | 460016 |
| 1734128940 | 0.0429999 | -0.0022 | -4.87 | 0.047 | 0.047 | 0.0425 | 350059 |
| 1734042480 | 0.0452 | -0.0013 | -2.80 | 0.0451 | 0.047 | 0.0451 | 389184 |
| 1733955900 | 0.0465 | -0.0005 | -1.06 | 0.0442 | 0.048 | 0.0442 | 160719 |
| 1733869200 | 0.047 | 0.0028 | 6.33 | 0.0442 | 0.0497999 | 0.0442 | 585459 |
| 1733782800 | 0.0442 | -0.0003 | -0.67 | 0.0438 | 0.045 | 0.0438 | 971188 |
| 1733523600 | 0.0445 | -0.0005 | -1.11 | 0.0434 | 0.048 | 0.0433 | 376899 |
| 1733437500 | 0.045 | 0.0012 | 2.74 | 0.0429999 | 0.047 | 0.04287 | 420017 |
| 1733350980 | 0.0438 | -0.00076 | -1.71 | 0.0441 | 0.0469 | 0.0438 | 691887 |
| 1733264700 | 0.04456 | 0.00186 | 4.36 | 0.0428 | 0.0451 | 0.0428 | 204122 |
| 1733178180 | 0.0427 | -0.0043 | -9.15 | 0.047 | 0.048 | 0.0427 | 559737 |
| 1732918200 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.04635 | 303124 |
| 1732746540 | 0.048 | 0.0027 | 5.96 | 0.0459 | 0.048 | 0.0446999 | 411667 |
| 1732660140 | 0.0453 | 0.00055 | 1.23 | 0.0445 | 0.046 | 0.0445 | 116187 |
| 1732573560 | 0.04475 | 0.0017501 | 4.07 | 0.0425 | 0.046 | 0.0425 | 1006985 |
| 1732314000 | 0.0429999 | -0.0001 | -0.23 | 0.0431 | 0.046 | 0.0429999 | 1920318 |
| 1732227900 | 0.0431 | -0.0027 | -5.90 | 0.0459 | 0.0459 | 0.0429999 | 2074347 |
| 1732141740 | 0.0458 | 0.00291 | 6.78 | 0.043775 | 0.0459 | 0.0432 | 640672 |
| 1732054800 | 0.04289 | -0.00381 | -8.16 | 0.0400999 | 0.046 | 0.0400999 | 2144232 |
| 1731968640 | 0.0467 | -0.00125 | -2.61 | 0.04795 | 0.0495 | 0.0462 | 274826 |
| 1731709260 | 0.04795 | 0.00275 | 6.08 | 0.0476 | 0.048 | 0.0452 | 445869 |
| 1731622800 | 0.0452 | -0.0016 | -3.42 | 0.0454 | 0.0494 | 0.0452 | 338834 |
| 1731536760 | 0.0468 | -0.003 | -6.02 | 0.0495 | 0.0495 | 0.0463 | 368851 |
| 1731450480 | 0.0497999 | 0.0017999 | 3.75 | 0.047 | 0.0497999 | 0.0456 | 260773 |
| 1731363600 | 0.048 | -0.00275 | -5.42 | 0.052 | 0.052 | 0.0456 | 296075 |
| 1731104400 | 0.05075 | 0.00075 | 1.50 | 0.05 | 0.053 | 0.0472 | 715927 |
| 1731018540 | 0.05 | 0 | 0.00 | 0.05 | 0.054 | 0.0451 | 836246 |
| 1730931600 | 0.05 | 0.0059 | 13.38 | 0.044 | 0.05 | 0.0415 | 917500 |
| 1730845680 | 0.0441 | -0.001 | -2.22 | 0.0451 | 0.0486 | 0.0400999 | 1613109 |
| 1730759160 | 0.0451 | -0.0002 | -0.44 | 0.0454 | 0.04705 | 0.045 | 311629 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
