$1.00 -0.07 (%) LiqTech International Inc - AMEX

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
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
11/28/20141.351.351.241.2498,987
11/26/20141.281.351.251.34234,066
11/25/20141.281.451.211.27404,641
11/24/20141.261.331.201.2897,705
11/21/20141.241.271.221.2639,700
11/20/20141.211.271.201.2224,997
11/19/20141.261.271.181.2288,646
11/18/20141.221.271.151.2490,991
11/17/20141.181.261.151.21112,345
11/14/20141.271.271.201.2758,875
11/13/20141.351.561.181.27324,446
11/12/20141.241.261.201.2631,530
11/11/20141.261.261.031.23200,062
11/10/20141.351.351.191.26301,565
11/7/20141.301.351.271.31170,466
11/6/20141.321.391.311.32147,117
11/5/20141.351.431.311.33112,475
11/4/20141.401.541.311.44151,177
11/3/20141.491.501.451.4642,989
10/31/20141.531.551.531.5411,826
10/30/20141.421.621.421.5489,312
10/29/20141.571.571.451.50147,747
10/28/20141.471.581.421.57123,790
10/27/20141.551.551.431.45132,241
10/24/20141.571.571.531.5519,744
10/23/20141.561.561.521.5569,008
10/22/20141.581.581.511.53143,362
10/21/20141.651.731.531.62364,920
10/20/20141.611.731.581.7096,500
10/17/20141.591.661.501.63114,173
10/16/20141.551.601.501.6036,472
10/15/20141.531.631.511.5836,339
10/14/20141.661.671.491.5754,942
10/13/20141.571.671.531.5624,202
10/10/20141.691.751.531.6312,450
10/9/20141.721.741.581.6861,318
10/8/20141.631.701.631.7051,316
10/7/20141.561.751.501.66100,374
10/6/20141.601.661.571.6049,404
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center