$0.71 0.00 (%) LiqTech International Inc - AMEX

May. 28, 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
5/28/20150.710.730.710.7116,769
5/27/20150.710.750.700.7054,080
5/26/20150.720.720.710.7115,239
5/22/20150.720.730.700.7043,000
5/21/20150.710.740.700.70215,986
5/20/20150.800.800.740.7675,927
5/19/20150.820.820.710.73346,778
5/18/20150.820.870.760.81189,645
5/15/20150.850.870.830.8575,626
5/14/20150.830.870.830.8464,400
5/13/20150.840.870.800.8659,300
5/12/20150.820.860.820.8592,513
5/11/20150.880.890.760.8195,136
5/8/20150.880.900.870.8832,400
5/7/20150.910.920.860.8757,991
5/6/20150.880.980.840.8792,903
5/5/20150.890.900.880.8826,563
5/4/20150.850.940.850.89123,386
5/1/20150.800.850.800.84144,783
4/30/20150.780.830.750.8052,256
4/29/20150.860.890.750.75161,192
4/28/20150.850.880.850.8654,821
4/27/20150.840.850.840.8434,367
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
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center