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 (%)
Aug 31, 2018 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 30, 2018 1.280 1.340 1.230 1.270 1,135,759 +0.00(+0.00%)
Aug 29, 2018 1.280 1.360 1.230 1.270 1,683,362 +0.01(+0.79%)
Aug 28, 2018 1.160 1.300 1.140 1.260 1,510,888 +0.08(+6.78%)
Aug 27, 2018 1.190 1.220 1.153 1.180 582,942 +0.00(+0.00%)
Aug 24, 2018 1.150 1.230 1.140 1.180 1,076,500 +0.04(+3.51%)
Aug 23, 2018 1.150 1.151 1.110 1.140 290,842 +0.00(+0.00%)
Aug 22, 2018 1.150 1.160 1.080 1.140 1,043,651 +0.02(+1.79%)
Aug 21, 2018 1.150 1.180 1.080 1.120 875,719 -0.04(-3.45%)
Aug 20, 2018 1.090 1.170 1.060 1.160 1,429,237 +0.11(+10.48%)
Aug 17, 2018 0.9800 1.080 0.9600 1.050 2,214,400 +0.06(+6.05%)
Aug 16, 2018 0.9200 1.000 0.9000 0.9901 2,991,142 +0.08(+8.55%)
Aug 15, 2018 0.8200 0.9399 0.7813 0.9121 1,268,673 +0.09(+11.23%)
Aug 14, 2018 0.9000 0.9000 0.7100 0.8200 849,551 +0.02(+2.50%)
Aug 13, 2018 0.8600 0.8639 0.8000 0.8000 199,563 -0.05(-5.88%)
Aug 10, 2018 0.8200 0.8800 0.8200 0.8500 156,100 +0.00(+0.01%)
Aug 09, 2018 0.8200 0.8692 0.8165 0.8499 240,803 -0.00(-0.01%)
Aug 08, 2018 0.8800 0.8800 0.8390 0.8500 111,787 -0.03(-3.41%)
Aug 07, 2018 0.8640 0.8800 0.8510 0.8800 77,061 +0.02(+2.33%)
Aug 06, 2018 0.8900 0.8900 0.8300 0.8600 421,756 -0.01(-1.15%)
Aug 03, 2018 0.9200 0.9200 0.8700 0.8700 181,900 -0.03(-3.31%)
Aug 02, 2018 0.8800 0.9178 0.8700 0.8998 327,549 +0.01(+1.23%)
Aug 01, 2018 0.8400 0.9296 0.8400 0.8889 414,989 +0.05(+6.48%)
Jul 31, 2018 0.8600 0.8600 0.8220 0.8348 104,347 -0.03(-2.93%)
Jul 30, 2018 0.8600 0.8700 0.8450 0.8600 76,028 +0.01(+1.18%)
Jul 27, 2018 0.8600 0.8700 0.8400 0.8500 103,700 +0.00(+0.12%)
Jul 26, 2018 0.8500 0.8745 0.8450 0.8490 415,844 -0.00(-0.07%)
Jul 25, 2018 0.8500 0.8748 0.8370 0.8496 245,132 +0.00(+0.04%)
Jul 24, 2018 0.8700 0.8800 0.8205 0.8493 254,002 -0.02(-2.37%)
Jul 23, 2018 0.8000 0.8780 0.7841 0.8699 303,452 +0.06(+6.85%)
Jul 20, 2018 0.8298 0.8400 0.7900 0.8141 253,433 +0.00(+0.53%)
Jul 19, 2018 0.7600 0.8171 0.7297 0.8098 367,378 +0.05(+6.55%)
Jul 18, 2018 0.7010 0.7648 0.7000 0.7600 161,770 +0.06(+9.05%)
Jul 17, 2018 0.7020 0.7200 0.6900 0.6969 54,369 -0.01(-1.85%)
Jul 16, 2018 0.7300 0.7500 0.6773 0.7100 368,849 -0.03(-3.70%)
Jul 13, 2018 0.7291 0.7491 0.6990 0.7373 151,752 +0.01(+1.14%)
Jul 12, 2018 0.7500 0.7611 0.6950 0.7290 270,533 +0.01(+1.82%)
Jul 11, 2018 0.7800 0.7800 0.6824 0.7160 1,058,101 -0.08(-9.98%)
Jul 10, 2018 0.8100 0.8250 0.7801 0.7954 291,002 -0.01(-0.95%)
Jul 09, 2018 0.7478 0.8400 0.7478 0.8030 391,744 +0.05(+7.10%)
Jul 06, 2018 0.7551 0.7595 0.6810 0.7498 298,252 +0.01(+1.39%)
Jul 05, 2018 0.7300 0.7800 0.6671 0.7395 255,388 +0.03(+4.58%)
Jul 03, 2018 0.7071 0.7071 0.7071 0 -0.02(-2.87%)
Jul 02, 2018 0.7500 0.7505 0.6952 0.7280 138,101 -0.02(-2.23%)
Jun 29, 2018 0.7200 0.7446 297,964 -0.01(-0.72%)
Jun 28, 2018 0.7539 0.7900 0.7192 0.7500 138,877 +0.00(+0.03%)
Jun 27, 2018 0.7800 0.7800 0.7350 0.7498 405,115 -0.00(-0.03%)
Jun 26, 2018 0.7400 0.7800 0.7399 0.7500 440,622 +0.00(+0.01%)
Jun 25, 2018 0.7410 0.7608 0.7217 0.7499 153,234 -0.00(-0.12%)
Jun 22, 2018 0.7100 0.7749 0.7100 0.7508 136,694 +0.01(+1.46%)
Jun 21, 2018 0.7500 0.7500 0.7192 0.7400 196,818 -0.01(-1.23%)
Jun 20, 2018 0.7105 0.7774 0.7092 0.7492 105,584 +0.05(+6.95%)
Jun 19, 2018 0.8100 0.8100 0.6950 0.7005 830,664 -0.08(-10.19%)
Jun 18, 2018 0.7600 0.7810 0.7101 0.7800 227,827 +0.00(+0.00%)
Jun 15, 2018 0.7800 0.6900 0.7800 358,130 +0.04(+5.41%)
Jun 14, 2018 0.7040 0.7400 0.7010 0.7400 79,865 +0.03(+4.23%)
Jun 13, 2018 0.6986 0.7400 0.6821 0.7100 480,419 +0.02(+2.63%)
Jun 12, 2018 0.6999 0.7080 0.6500 0.6918 167,359 -0.03(-3.78%)
Jun 11, 2018 0.6700 0.7255 0.6607 0.7190 325,500 +0.06(+8.94%)
Jun 08, 2018 0.6839 0.7175 0.5900 0.6600 832,483 -0.02(-2.93%)
Jun 07, 2018 0.6249 0.7300 0.6249 0.6799 1,077,935 +0.05(+7.84%)
Jun 06, 2018 0.6299 0.6305 267,854 -0.02(-2.97%)
Jun 05, 2018 0.6500 0.6850 0.6400 0.6498 120,985 +0.02(+3.06%)
Jun 04, 2018 0.6400 0.6500 0.6210 0.6305 81,557 -0.02(-3.00%)
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.