LiqTech International Inc $1.60

down -0.04


29/8/2014 03:59 PM  |  AMEX : LIQT  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
8/29/20141.581.651.561.60262,029
8/28/20141.551.651.551.6460,823
8/27/20141.551.621.551.5934,685
8/26/20141.601.641.551.6045,347
8/25/20141.551.631.501.6247,017
8/22/20141.641.661.601.66144,670
8/21/20141.621.641.581.616,750
8/20/20141.571.601.551.5928,002
8/19/20141.601.641.551.5876,092
8/18/20141.581.611.541.57120,534
8/15/20141.531.581.531.5673,190
8/14/20141.521.611.501.51232,507
8/13/20141.531.601.481.48275,700
8/12/20141.461.581.401.48332,947
8/11/20141.501.581.401.45135,416
8/8/20141.411.461.381.38127,109
8/7/20141.421.451.421.4227,937
8/6/20141.431.471.411.42162,774
8/5/20141.471.471.421.47226,029
8/4/20141.581.611.451.49136,164
8/1/20141.661.741.511.58211,180
7/31/20141.801.801.631.7395,539
7/30/20141.701.771.651.76125,783
7/29/20141.671.671.571.66250,859
7/28/20141.451.601.451.57253,088
7/25/20141.491.551.411.47508,236
7/24/20141.471.521.451.48482,630
7/23/20141.571.591.391.422,665,250
7/22/20141.781.841.631.63129,196
7/21/20141.771.821.671.7070,762
7/18/20141.821.951.771.8551,461
7/17/20141.911.921.761.9078,606
7/16/20141.971.981.751.92140,682
7/15/20142.002.052.002.0519,049
7/14/20142.162.202.012.0625,715
7/11/20142.092.102.082.0814,640
7/10/20141.972.111.952.0825,447
7/9/20142.002.111.932.0144,121
7/8/20141.932.001.831.9938,093
7/7/20141.962.001.942.0023,681
7/3/20142.002.002.002.000
7/2/20141.982.011.972.0029,037
7/1/20141.982.011.981.9917,242
6/30/20141.972.011.961.9846,081
6/27/20142.052.081.961.9690,004
6/26/20142.122.122.022.0854,589
6/25/20142.132.142.072.1126,457
6/24/20142.222.222.042.1529,549
6/23/20142.032.211.982.1796,306
6/20/20142.152.162.012.01132,067
6/19/20142.152.192.122.1786,025
6/18/20142.102.182.062.14193,276
6/17/20142.162.192.052.1982,494
6/16/20142.302.302.112.16153,665
6/13/20142.242.302.222.2868,319
6/12/20142.392.392.192.2691,039
6/11/20142.472.502.262.36130,995
6/10/20142.412.492.272.4850,248
6/9/20142.392.472.352.4699,908
6/6/20142.402.402.352.3680,849
6/5/20142.362.442.332.4078,717
6/4/20142.272.402.122.3962,523
6/3/20142.342.342.242.2564,190
6/2/20142.402.402.172.2888,910
5/30/20142.322.502.322.49122,422
5/29/20142.252.592.212.50269,148
5/28/20142.152.252.052.23133,598
5/27/20142.022.211.962.17199,830
5/23/20142.052.071.911.9878,212
5/22/20141.902.071.902.0545,091
5/21/20141.951.991.931.998,473
5/20/20142.002.101.861.9881,867
5/19/20142.062.101.972.0527,291
5/16/20141.932.051.902.0595,717
5/15/20141.731.991.701.8995,067
5/14/20141.801.891.711.7529,266
5/13/20141.751.891.751.8117,184
5/12/20141.811.871.681.8734,058
5/9/20141.821.911.751.7528,460
5/8/20141.811.991.761.9115,280
5/7/20141.901.931.731.7317,201
5/6/20141.892.031.811.8646,477
5/5/20141.891.981.731.9544,175
5/2/20141.992.001.881.9917,562
5/1/20141.992.001.891.9064,979
4/30/20141.962.001.952.0076,518
4/29/20141.992.051.961.9678,381
4/28/20142.052.061.962.02106,834
4/25/20141.972.041.952.0030,253
4/24/20141.972.041.951.9633,053
4/23/20141.952.031.951.9736,256
4/22/20141.862.051.861.96125,211
4/21/20141.841.881.801.8822,493
4/17/20141.821.831.801.8193,400
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
Trading Center