$0.84 -0.06 (%) LiqTech International Inc - AMEX

Apr. 24, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
4/24/20150.900.900.820.84163,198
4/23/20150.890.900.880.90110,835
4/22/20150.900.920.820.8868,904
4/21/20150.950.970.890.90118,906
4/20/20150.890.940.850.94136,381
4/17/20150.850.850.800.84187,382
4/16/20150.830.850.790.85138,547
4/15/20150.780.820.780.8172,699
4/14/20150.760.800.760.7935,906
4/13/20150.770.780.750.75222,503
4/10/20150.750.770.750.7628,536
4/9/20150.770.780.750.7524,288
4/8/20150.800.800.750.8045,724
4/7/20150.800.870.750.7788,384
4/6/20150.770.830.750.8175,502
4/2/20150.780.780.740.7759,120
4/1/20150.670.760.610.74517,877
3/31/20150.800.800.620.67315,510
3/30/20150.890.930.710.8093,296
3/27/20150.740.890.680.8761,560
3/26/20150.780.790.630.69106,882
3/25/20150.870.900.760.7665,858
3/24/20150.810.900.800.8523,476
3/23/20150.830.860.780.8610,748
3/20/20150.870.930.810.8122,295
3/19/20150.820.830.750.8111,757
3/18/20150.850.880.780.8536,523
3/17/20150.840.920.820.8320,245
3/16/20151.001.010.850.8697,515
3/13/20151.001.030.951.0122,527
3/12/20151.061.060.981.028,608
3/11/20150.971.020.950.9828,744
3/10/20151.031.030.951.01273,047
3/9/20150.981.000.950.9628,336
3/6/20150.951.060.901.0669,249
3/5/20151.051.050.950.9939,413
3/4/20150.971.070.911.0784,517
3/3/20150.981.060.941.0621,238
3/2/20151.051.081.001.0716,045
2/27/20150.981.060.981.0021,948
2/26/20151.021.070.971.07100,485
2/25/20150.931.070.931.0766,388
2/24/20151.051.070.971.0069,225
2/23/20151.051.150.951.0729,415
2/20/20150.981.080.951.0631,566
2/19/20151.001.050.901.0486,525
2/18/20151.051.081.001.0472,400
2/17/20151.091.121.031.0852,303
2/13/20151.081.161.021.1640,630
2/12/20151.061.151.011.1547,739
2/11/20151.121.151.051.1012,675
2/10/20151.071.171.061.1713,830
2/9/20151.181.201.081.1644,249
2/6/20151.151.151.051.1239,601
2/5/20151.091.131.051.1341,350
2/4/20151.101.111.061.0738,810
2/3/20151.121.161.001.15219,844
2/2/20151.001.191.001.1055,760
1/30/20150.831.090.831.03100,499
1/29/20150.820.880.810.8811,698
1/28/20150.890.910.820.8538,485
1/27/20150.880.900.860.894,935
1/26/20150.870.910.820.9031,553
1/23/20150.710.830.710.8163,004
1/22/20150.800.940.700.7092,356
1/21/20150.660.820.630.80140,287
1/20/20150.700.700.670.6747,530
1/16/20150.700.740.690.6975,790
1/15/20150.720.750.700.7060,327
1/14/20150.710.760.710.7266,500
1/13/20150.800.800.710.7476,269
1/12/20150.820.820.740.75100,523
1/9/20150.830.900.820.8635,636
1/8/20150.951.000.820.86127,125
1/7/20150.690.930.620.93379,575
1/6/20151.131.131.001.07107,473
1/5/20151.151.191.021.0577,493
1/2/20151.061.161.061.1224,325
12/31/20141.151.181.091.0934,612
12/30/20141.151.221.131.1595,791
12/29/20141.211.221.131.17249,817
12/26/20141.111.201.111.1234,393
12/24/20141.101.161.061.1116,109
12/23/20141.171.221.051.12232,446
12/22/20141.201.201.041.1446,170
12/19/20141.101.151.031.08326,381
12/18/20141.051.081.011.0552,855
12/17/20141.001.140.931.00362,708
12/16/20141.071.101.011.01177,218
12/15/20141.101.121.051.0743,921
12/12/20141.201.201.091.0953,144
12/11/20141.151.201.021.1557,196
12/10/20141.051.191.051.15661,171
12/9/20141.141.161.051.05206,325
12/8/20141.211.261.141.1478,542
12/5/20141.111.221.111.20140,356
12/4/20141.201.221.161.17102,437
12/3/20141.251.251.201.2469,811
12/2/20141.301.351.241.25150,767
12/1/20141.311.371.281.31180,361
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center