LiqTech International Inc $1.81

down -0.01


16/4/2014 06:40 PM  |  : LIQT  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
4/16/20141.801.851.801.81113,015
4/15/20141.631.891.621.8269,840
4/14/20141.691.691.531.6154,525
4/11/20141.671.731.591.5964,884
4/10/20141.771.781.671.7152,900
4/9/20141.652.101.591.8188,430
4/8/20141.611.971.611.89102,487
4/7/20141.671.751.581.60149,161
4/4/20141.831.841.671.69183,350
4/3/20141.841.871.791.8247,681
4/2/20141.861.881.831.8546,139
4/1/20141.941.941.851.8549,875
3/31/20141.881.921.851.9057,672
3/28/20142.112.111.831.89109,951
3/27/20141.911.981.781.92293,335
3/26/20142.092.211.982.0519,357
3/25/20142.142.142.002.0863,655
3/24/20142.282.282.012.0881,642
3/21/20142.212.262.092.15259,772
3/20/20142.082.251.922.16122,158
3/19/20142.152.292.152.1772,595
3/18/20142.072.292.022.20233,748
3/17/20141.922.091.922.0762,927
3/14/20141.992.031.972.0039,977
3/13/20142.072.071.952.00124,142
3/12/20142.102.121.851.96255,226
3/11/20142.232.232.042.10170,254
3/10/20142.252.282.002.20220,120
3/7/20142.402.402.162.2484,540
3/6/20142.392.492.272.39117,544
3/5/20142.332.422.252.4179,635
3/4/20142.262.412.262.30165,752
3/3/20142.252.602.252.33467,661
2/28/20142.162.432.162.4067,956
2/27/20142.302.302.152.1893,325
2/26/20142.392.392.112.1478,231
2/25/20142.252.402.252.2883,358
2/24/20142.282.332.132.2976,953
2/21/20142.442.452.192.3580,960
2/20/20142.442.572.362.49291,983
2/19/20142.422.492.362.4693,423
2/18/20142.252.502.252.35130,016
2/14/20142.252.342.252.2636,621
2/13/20142.352.382.252.2982,645
2/12/20142.512.512.312.3278,463
2/11/20142.472.492.172.41117,110
2/10/20142.412.522.402.4346,486
2/7/20142.382.482.362.4620,440
2/6/20142.302.482.302.3042,156
2/5/20142.322.502.222.3652,267
2/4/20142.292.352.162.3160,658
2/3/20142.432.532.202.29122,678
1/31/20142.602.652.372.55325,277
1/30/20142.212.792.002.71752,864
1/29/20141.942.201.942.1198,699
1/28/20141.882.031.821.9767,583
1/27/20142.142.241.901.9023,366
1/24/20142.012.011.881.9876,881
1/23/20141.892.041.862.0056,913
1/22/20141.981.981.831.90163,043
1/21/20141.852.121.782.00109,715
1/17/20141.931.931.791.82127,787
1/16/20141.912.001.801.92234,079
1/15/20142.102.131.951.96116,097
1/14/20142.012.071.922.05186,308
1/13/20142.142.162.012.0873,815
1/10/20142.252.332.072.18243,985
1/9/20142.352.392.252.33197,715
1/8/20142.392.422.252.34119,209
1/7/20142.212.482.212.41376,860
1/6/20142.082.172.012.1260,916
1/3/20142.162.172.022.0895,907
1/2/20142.302.302.112.1465,316
12/31/20132.102.302.062.2589,783
12/30/20132.252.252.082.1357,224
12/27/20132.072.202.002.20105,300
12/26/20132.152.152.052.07134,030
12/24/20132.012.202.012.11139,225
12/23/20132.102.162.032.13138,715
12/20/20132.232.252.122.1798,377
12/19/20132.332.332.192.19119,210
12/18/20132.152.292.152.21114,830
12/17/20132.302.302.152.17131,074
12/16/20132.302.392.262.3843,987
12/13/20132.372.412.292.36125,066
12/12/20132.402.432.252.27138,434
12/11/20132.532.532.402.4060,858
12/10/20132.592.592.382.49190,250
12/9/20132.872.872.532.5884,507
12/6/20132.552.802.502.70294,774
12/5/20132.652.652.482.5267,693
12/4/20132.852.872.552.60254,216
12/3/20133.033.052.782.88335,945
12/2/20133.013.192.802.981,231,290
11/29/20132.862.862.732.8575,145
11/27/20132.602.832.552.73508,102
11/26/20132.552.552.482.4995,248
11/25/20132.502.552.462.47214,296
11/22/20132.502.502.372.4690,956
11/21/20132.352.502.352.5027,108
Trading Center