Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liqtech International Inc (NY: LIQT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.300 1.420 1.300 1.370 196,900 +0.02(+1.48%)
Dec 28, 2018 1.240 1.380 1.240 1.350 118,200 +0.12(+9.76%)
Dec 27, 2018 1.220 1.290 1.150 1.230 231,098 +0.00(+0.00%)
Dec 26, 2018 1.170 1.270 1.090 1.230 1,141,295 +0.07(+6.03%)
Dec 24, 2018 1.160 1.200 1.130 1.160 78,400 -0.01(-0.85%)
Dec 21, 2018 1.270 1.270 1.120 1.170 1,011,900 -0.08(-6.40%)
Dec 20, 2018 1.270 1.280 1.150 1.250 2,043,861 -0.04(-3.10%)
Dec 19, 2018 1.350 1.390 1.250 1.290 1,129,901 -0.07(-5.15%)
Dec 18, 2018 1.400 1.410 1.320 1.360 659,131 -0.03(-2.16%)
Dec 17, 2018 1.430 1.470 1.360 1.390 636,575 -0.04(-2.80%)
Dec 14, 2018 1.470 1.530 1.380 1.430 203,500 -0.03(-2.05%)
Dec 13, 2018 1.480 1.530 1.440 1.460 158,013 -0.02(-1.35%)
Dec 12, 2018 1.480 1.500 1.400 1.480 476,127 +0.02(+1.37%)
Dec 11, 2018 1.450 1.500 1.430 1.460 341,362 +0.03(+2.10%)
Dec 10, 2018 1.490 1.490 1.400 1.430 430,434 -0.04(-2.72%)
Dec 07, 2018 1.520 1.570 1.470 1.470 192,600 -0.04(-2.65%)
Dec 06, 2018 1.540 1.610 1.510 1.510 401,876 -0.06(-3.82%)
Dec 04, 2018 1.580 1.600 1.470 1.570 784,100 +0.07(+4.67%)
Dec 03, 2018 1.520 1.550 1.450 1.500 352,101 -0.01(-0.66%)
Nov 30, 2018 1.540 1.550 1.490 1.510 422,200 -0.03(-1.95%)
Nov 29, 2018 1.470 1.550 1.420 1.540 402,080 +0.09(+6.21%)
Nov 28, 2018 1.450 1.520 1.380 1.450 564,012 +0.00(+0.00%)
Nov 27, 2018 1.460 1.480 1.420 1.450 198,633 -0.03(-2.03%)
Nov 26, 2018 1.470 1.500 1.430 1.480 351,838 +0.02(+1.37%)
Nov 23, 2018 1.400 1.500 1.400 1.460 164,700 +0.05(+3.55%)
Nov 21, 2018 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 20, 2018 1.280 1.440 1.250 1.410 393,194 +0.10(+7.63%)
Nov 19, 2018 1.340 1.390 1.260 1.310 296,428 -0.02(-1.50%)
Nov 16, 2018 1.270 1.370 1.260 1.330 584,100 +0.03(+2.31%)
Nov 15, 2018 1.270 1.330 1.240 1.300 364,965 +0.00(+0.00%)
Nov 14, 2018 1.410 1.500 1.210 1.300 597,506 +0.01(+0.78%)
Nov 13, 2018 1.360 1.405 1.250 1.290 424,674 -0.08(-5.84%)
Nov 12, 2018 1.460 1.480 1.310 1.370 617,513 -0.09(-6.16%)
Nov 09, 2018 1.500 1.530 1.410 1.460 457,500 -0.03(-2.01%)
Nov 08, 2018 1.460 1.550 1.427 1.490 523,984 +0.00(+0.00%)
Nov 07, 2018 1.390 1.500 1.360 1.490 545,016 +0.10(+7.19%)
Nov 06, 2018 1.360 1.450 1.330 1.390 214,278 +0.04(+2.96%)
Nov 05, 2018 1.300 1.400 1.280 1.350 275,642 +0.04(+3.05%)
Nov 02, 2018 1.310 1.380 1.280 1.310 359,200 +0.01(+0.77%)
Nov 01, 2018 1.290 1.330 1.250 1.300 261,617 +0.03(+2.36%)
Oct 31, 2018 1.310 1.350 1.250 1.270 522,611 -0.03(-2.31%)
Oct 30, 2018 1.300 1.330 1.250 1.300 417,704 +0.00(+0.00%)
Oct 29, 2018 1.410 1.430 1.260 1.300 969,381 -0.10(-7.14%)
Oct 26, 2018 1.270 1.440 1.180 1.400 1,459,300 +0.11(+8.53%)
Oct 25, 2018 1.300 1.380 1.250 1.290 1,176,009 +0.05(+4.03%)
Oct 24, 2018 1.450 1.460 1.090 1.240 3,453,639 -0.08(-6.06%)
Oct 23, 2018 1.310 1.480 1.150 1.320 1,777,760 -0.01(-0.75%)
Oct 22, 2018 1.390 1.520 1.280 1.330 996,245 -0.04(-2.92%)
Oct 19, 2018 1.710 1.740 1.310 1.370 2,396,700 -0.36(-20.81%)
Oct 18, 2018 1.770 1.780 1.710 1.730 754,152 -0.06(-3.35%)
Oct 17, 2018 1.800 1.850 1.750 1.790 793,483 +0.00(+0.00%)
Oct 16, 2018 1.800 1.810 1.700 1.790 973,312 +0.04(+2.29%)
Oct 15, 2018 1.640 1.830 1.620 1.750 1,053,646 +0.11(+6.71%)
Oct 12, 2018 1.670 1.750 1.570 1.640 702,900 +0.02(+1.23%)
Oct 11, 2018 1.530 1.700 1.530 1.620 1,096,984 +0.09(+5.88%)
Oct 10, 2018 1.550 1.600 1.460 1.530 962,407 -0.02(-1.29%)
Oct 09, 2018 1.580 1.600 1.360 1.550 886,338 -0.03(-1.90%)
Oct 08, 2018 1.620 1.640 1.570 1.580 463,207 -0.07(-4.24%)
Oct 05, 2018 1.680 1.730 1.610 1.650 433,000 -0.04(-2.37%)
Oct 04, 2018 1.730 1.750 1.670 1.690 456,299 -0.03(-1.74%)
Oct 03, 2018 1.600 1.740 1.590 1.720 1,156,936 +0.13(+8.18%)
Oct 02, 2018 1.570 1.600 1.500 1.590 1,863,869 +0.02(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.