$1.05 +0.05 (%) LiqTech International Inc - AMEX

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
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
10/3/20141.621.751.521.6775,413
10/2/20141.591.761.491.69229,657
10/1/20141.541.591.521.5946,779
9/30/20141.561.581.501.5486,682
9/29/20141.501.631.501.5622,169
9/26/20141.531.611.521.5562,285
9/25/20141.661.681.561.5761,776
9/24/20141.711.751.661.7112,089
9/23/20141.801.821.741.7515,953
9/22/20141.891.891.741.8073,446
9/19/20141.721.841.641.83352,213
9/18/20141.801.801.621.63337,850
9/17/20141.751.861.611.86234,923
9/16/20141.511.951.511.811,376,229
9/15/20141.421.621.421.53292,810
9/12/20141.451.521.441.4556,910
9/11/20141.511.601.501.5259,823
9/10/20141.641.641.491.4963,285
9/9/20141.501.681.501.63163,057
9/8/20141.541.551.521.5246,933
9/5/20141.501.621.461.52163,512
9/4/20141.501.651.501.54146,191
9/3/20141.521.581.481.5089,060
9/2/20141.561.561.511.5466,334
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
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center