Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Liqtech International Inc (NQ: LIQT )

1.850 UNCHANGED

Streaming Delayed Price Updated: 3:42 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	1.750	1.850	1.750	1.850	50,354	+0.10(+6.02%)
Nov 26, 2024	1.740	1.800	1.700	1.745	78,626	+0.01(+0.29%)
Nov 25, 2024	1.672	1.740	1.670	1.740	38,643	+0.07(+4.19%)
Nov 22, 2024	1.600	1.670	1.583	1.670	46,331	+0.03(+1.83%)
Nov 21, 2024	1.620	1.659	1.620	1.640	22,364	+0.01(+0.62%)
Nov 20, 2024	1.700	1.740	1.590	1.630	90,316	-0.10(-5.79%)
Nov 19, 2024	1.710	1.940	1.677	1.730	82,680	-0.00(-0.01%)
Nov 18, 2024	1.570	1.792	1.570	1.730	7,468	+0.20(+13.08%)
Nov 15, 2024	1.660	1.750	1.515	1.530	13,513	-0.15(-8.76%)
Nov 14, 2024	1.830	1.970	1.677	1.677	26,214	-0.29(-14.88%)
Nov 13, 2024	1.900	1.990	1.850	1.970	18,294	+0.10(+5.35%)
Nov 12, 2024	1.880	1.890	1.830	1.870	7,402	+0.03(+1.90%)
Nov 11, 2024	1.870	1.900	1.816	1.835	12,519	-0.00(-0.26%)
Nov 08, 2024	1.900	1.900	1.840	1.840	6,263	-0.11(-5.64%)
Nov 07, 2024	1.920	1.955	1.920	1.950	4,952	+0.17(+9.54%)
Nov 06, 2024	1.990	2.070	1.780	1.780	11,527	-0.17(-8.71%)
Nov 05, 2024	1.930	1.990	1.760	1.950	8,307	+0.04(+2.09%)
Nov 04, 2024	1.730	1.930	1.730	1.910	18,975	+0.19(+11.32%)
Nov 01, 2024	1.700	1.770	1.700	1.716	7,036	-0.02(-1.27%)
Oct 31, 2024	1.760	1.760	1.700	1.738	7,805	-0.03(-1.82%)
Oct 30, 2024	1.860	1.870	1.770	1.770	10,665	-0.03(-1.67%)
Oct 29, 2024	1.780	1.930	1.780	1.800	20,774	+0.02(+1.12%)
Oct 28, 2024	1.950	1.947	1.760	1.780	36,145	-0.21(-10.55%)
Oct 25, 2024	1.990	1.990	1.990	1.990	489	+0.07(+3.65%)
Oct 24, 2024	2.023	2.023	1.915	1.920	5,655	-0.07(-3.27%)
Oct 23, 2024	2.187	2.187	1.980	1.985	60,227	-0.22(-9.77%)
Oct 22, 2024	2.330	2.330	2.150	2.200	8,002	+0.00(+0.00%)
Oct 21, 2024	2.340	2.340	2.200	2.200	5,227	-0.19(-7.95%)
Oct 18, 2024	2.460	2.520	2.270	2.390	19,625	-0.00(-0.15%)
Oct 17, 2024	3.110	3.110	2.342	2.394	30,174	-0.08(-3.09%)
Oct 16, 2024	2.320	2.540	2.260	2.470	10,472	+0.16(+6.70%)
Oct 15, 2024	2.316	2.340	2.223	2.315	2,148	+0.01(+0.64%)
Oct 14, 2024	2.660	2.660	2.300	2.300	11,565	-0.08(-3.35%)
Oct 11, 2024	2.476	2.476	2.190	2.380	7,106	+0.16(+7.19%)
Oct 10, 2024	2.260	2.365	2.190	2.220	15,590	-0.00(-0.00%)
Oct 09, 2024	2.262	2.262	2.220	2.220	1,105	-0.06(-2.63%)
Oct 07, 2024				2.280	150	-0.20(-8.06%)
Oct 04, 2024	2.350	2.480	2.342	2.480	846	+0.08(+3.33%)
Oct 03, 2024	2.370	2.400	2.352	2.400	1,165	+0.00(+0.00%)
Oct 02, 2024	2.440	2.440	2.370	2.400	5,498	-0.06(-2.44%)
Oct 01, 2024	2.500	2.580	2.448	2.460	9,912	-0.10(-3.72%)
Sep 30, 2024	2.710	2.840	2.500	2.555	42,663	-0.48(-15.95%)
Sep 27, 2024	2.900	3.100	2.875	3.040	7,129	-0.03(-1.10%)
Sep 26, 2024	2.980	3.074	2.980	3.074	3,757	+0.18(+6.36%)
Sep 25, 2024	3.050	3.050	2.850	2.890	10,963	-0.25(-7.96%)
Sep 24, 2024	2.990	3.160	2.901	3.140	16,951	+0.00(+0.00%)
Sep 23, 2024	3.080	3.155	2.970	3.140	6,149	-0.05(-1.57%)
Sep 20, 2024	2.920	3.200	2.822	3.190	16,673	+0.21(+7.05%)
Sep 19, 2024	2.990	3.000	2.970	2.980	2,252	+0.12(+4.20%)
Sep 18, 2024	2.910	2.990	2.830	2.860	9,812	-0.13(-4.35%)
Sep 17, 2024	2.860	2.990	2.850	2.990	1,742	+0.07(+2.22%)
Sep 16, 2024	2.800	2.925	2.800	2.925	2,016	+0.02(+0.86%)
Sep 13, 2024	2.890	2.900	2.720	2.900	11,220	-0.09(-3.01%)
Sep 12, 2024	2.820	2.990	2.710	2.990	7,690	+0.16(+5.65%)
Sep 11, 2024	2.720	2.920	2.650	2.830	10,456	+0.12(+4.43%)
Sep 10, 2024	2.710	2.990	2.680	2.710	991	-0.10(-3.56%)
Sep 09, 2024	2.750	2.820	2.700	2.810	5,705	+0.08(+2.93%)
Sep 06, 2024	2.730	2.980	2.510	2.730	3,763	-0.09(-3.09%)
Sep 05, 2024	2.950	3.029	2.800	2.817	19,848	-0.04(-1.50%)
Sep 04, 2024	2.730	2.860	2.730	2.860	553	+0.12(+4.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Liqtech International Inc (NQ: LIQT )

Historical Prices