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 (%)
Mar 31, 2015 0.8000 0.8000 0.6200 0.6714 315,510 -0.13(-16.08%)
Mar 30, 2015 0.8900 0.9299 0.7110 0.8000 93,296 -0.07(-8.05%)
Mar 27, 2015 0.7350 0.8900 0.6899 0.8700 61,560 +0.18(+26.09%)
Mar 26, 2015 0.7800 0.7900 0.6300 0.6900 106,882 -0.07(-8.61%)
Mar 25, 2015 0.8650 0.9000 0.7550 0.7550 65,858 -0.09(-11.18%)
Mar 24, 2015 0.8100 0.9000 0.8000 0.8500 23,476 -0.01(-1.14%)
Mar 23, 2015 0.8263 0.8598 0.7800 0.8598 10,748 +0.05(+6.15%)
Mar 20, 2015 0.8699 0.9292 0.8100 0.8100 22,295 +0.00(+0.00%)
Mar 19, 2015 0.8200 0.8200 0.7540 0.8100 11,757 -0.04(-4.71%)
Mar 18, 2015 0.8500 0.8800 0.7800 0.8500 36,523 +0.02(+2.41%)
Mar 17, 2015 0.8400 0.9170 0.8200 0.8300 20,245 -0.03(-3.15%)
Mar 16, 2015 0.9959 1.005 0.8500 0.8570 97,515 -0.15(-15.15%)
Mar 13, 2015 1.000 1.030 0.9500 1.010 22,527 -0.01(-0.98%)
Mar 12, 2015 1.060 1.060 0.9800 1.020 8,608 +0.04(+4.08%)
Mar 11, 2015 0.9700 1.020 0.9500 0.9800 28,744 -0.03(-2.97%)
Mar 10, 2015 1.030 1.030 0.9500 1.010 273,047 +0.05(+5.21%)
Mar 09, 2015 0.9800 1.000 0.9500 0.9600 28,336 -0.10(-9.43%)
Mar 06, 2015 0.9500 1.060 0.9000 1.060 69,249 +0.07(+7.07%)
Mar 05, 2015 1.050 1.050 0.9540 0.9900 39,413 -0.08(-7.48%)
Mar 04, 2015 0.9700 1.070 0.9124 1.070 84,517 +0.02(+1.42%)
Mar 03, 2015 0.9800 1.060 1.070 1.055 21,238 -0.02(-1.40%)
Mar 02, 2015 1.050 1.080 1.000 1.070 16,045 +0.07(+7.00%)
Feb 27, 2015 0.9800 1.060 0.9800 1.000 21,948 -0.07(-6.54%)
Feb 26, 2015 1.020 1.070 0.9700 1.070 100,485 +0.00(+0.00%)
Feb 25, 2015 0.9300 1.070 0.9300 1.070 66,388 +0.07(+7.00%)
Feb 24, 2015 1.050 1.070 0.9700 1.000 69,225 -0.07(-6.54%)
Feb 23, 2015 1.051 1.150 0.9500 1.070 29,415 +0.01(+1.06%)
Feb 20, 2015 0.9800 1.080 0.9500 1.059 31,566 +0.02(+1.81%)
Feb 19, 2015 1.000 1.050 0.9021 1.040 86,525 +0.00(+0.00%)
Feb 18, 2015 1.050 1.080 1.000 1.040 72,400 -0.04(-3.70%)
Feb 17, 2015 1.090 1.120 1.030 1.080 52,303 -0.08(-6.90%)
Feb 13, 2015 1.080 1.160 1.160 1.160 40,600 +0.01(+0.87%)
Feb 12, 2015 1.060 1.150 1.010 1.150 47,739 +0.05(+4.55%)
Feb 11, 2015 1.120 1.150 1.050 1.100 12,675 -0.07(-5.98%)
Feb 10, 2015 1.070 1.170 1.060 1.170 13,830 +0.01(+0.86%)
Feb 09, 2015 1.180 1.200 1.080 1.160 44,249 +0.04(+3.57%)
Feb 06, 2015 1.150 1.150 1.050 1.120 39,601 -0.01(-0.88%)
Feb 05, 2015 1.090 1.130 1.050 1.130 41,350 +0.06(+5.61%)
Feb 04, 2015 1.100 1.110 1.060 1.070 38,810 -0.08(-6.96%)
Feb 03, 2015 1.120 1.160 1.000 1.150 219,844 +0.05(+4.55%)
Feb 02, 2015 0.9956 1.190 0.9950 1.100 55,760 +0.07(+6.80%)
Jan 30, 2015 0.8300 1.090 0.8300 1.030 100,499 +0.15(+17.05%)
Jan 29, 2015 0.8200 0.8800 0.8100 0.8800 11,698 +0.03(+3.53%)
Jan 28, 2015 0.8899 0.9090 0.8200 0.8500 38,485 -0.04(-4.49%)
Jan 27, 2015 0.8750 0.9000 0.8600 0.8900 4,935 -0.01(-1.06%)
Jan 26, 2015 0.8700 0.9099 0.8200 0.8995 31,553 +0.09(+11.05%)
Jan 23, 2015 0.7100 0.8300 0.7100 0.8100 63,004 +0.11(+15.70%)
Jan 22, 2015 0.8000 0.9400 0.7000 0.7001 92,356 -0.10(-12.49%)
Jan 21, 2015 0.6600 0.8200 0.6300 0.8000 140,287 +0.13(+19.40%)
Jan 20, 2015 0.6999 0.7000 0.6700 0.6700 47,530 -0.02(-3.25%)
Jan 16, 2015 0.7000 0.7400 0.6901 0.6925 75,790 -0.01(-1.07%)
Jan 15, 2015 0.7200 0.7500 0.7000 0.7000 60,327 -0.02(-2.78%)
Jan 14, 2015 0.7100 0.7600 0.7100 0.7200 66,500 -0.02(-2.70%)
Jan 13, 2015 0.8000 0.8000 0.7100 0.7400 76,269 -0.01(-1.33%)
Jan 12, 2015 0.8200 0.8200 0.7800 0.7500 100,523 -0.11(-12.79%)
Jan 09, 2015 0.8300 0.9005 0.8199 0.8600 35,636 -0.00(-0.36%)
Jan 08, 2015 0.9500 1.000 0.8200 0.8631 127,125 -0.07(-7.19%)
Jan 07, 2015 0.6900 0.9300 0.6194 0.9300 379,575 -0.14(-13.08%)
Jan 06, 2015 1.130 1.130 1.000 1.070 106,833 +0.02(+1.90%)
Jan 05, 2015 1.150 1.190 1.020 1.050 77,493 -0.07(-6.25%)
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.