Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aqua Metals Inc (NQ: AQMS )

0.5090 -0.0140 (-2.68%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5200 0.5599 0.5184 0.5230 833,134 -0.01(-1.69%)
Mar 26, 2024 0.4760 0.5383 0.4678 0.5320 1,692,358 +0.06(+13.89%)
Mar 25, 2024 0.4700 0.4760 0.4643 0.4671 367,839 -0.01(-1.97%)
Mar 22, 2024 0.4800 0.5005 0.4710 0.4765 278,047 -0.01(-1.14%)
Mar 21, 2024 0.4810 0.4829 0.4800 0.4820 284,651 +0.01(+1.47%)
Mar 20, 2024 0.4790 0.4800 0.4700 0.4750 308,425 +0.00(+0.44%)
Mar 19, 2024 0.4711 0.4840 0.4700 0.4729 469,500 -0.00(-0.02%)
Mar 18, 2024 0.4960 0.4960 0.4730 0.4730 408,590 -0.02(-3.47%)
Mar 15, 2024 0.4990 0.5090 0.4871 0.4900 527,123 +0.00(+0.20%)
Mar 14, 2024 0.4900 0.5020 0.4820 0.4890 362,746 -0.00(-0.43%)
Mar 13, 2024 0.5000 0.5300 0.4900 0.4911 629,166 +0.00(+0.22%)
Mar 12, 2024 0.4900 0.5070 0.4825 0.4900 331,827 -0.00(-0.20%)
Mar 11, 2024 0.5100 0.5051 0.4700 0.4910 305,717 -0.02(-4.29%)
Mar 08, 2024 0.5200 0.5278 0.5049 0.5130 702,700 -0.01(-1.91%)
Mar 07, 2024 0.5466 0.5475 0.5200 0.5230 276,442 -0.02(-4.32%)
Mar 06, 2024 0.5400 0.5600 0.5122 0.5466 816,106 +0.03(+5.12%)
Mar 05, 2024 0.4711 0.5407 0.4630 0.5200 834,166 +0.04(+8.38%)
Mar 04, 2024 0.5000 0.5035 0.4710 0.4798 402,677 -0.01(-2.18%)
Mar 01, 2024 0.4900 0.5050 0.4800 0.4905 311,982 +0.01(+2.40%)
Feb 29, 2024 0.4900 0.5105 0.4700 0.4790 483,787 -0.01(-1.54%)
Feb 28, 2024 0.5000 0.5100 0.4865 0.4865 285,096 +0.01(+1.35%)
Feb 27, 2024 0.4750 0.5000 0.4675 0.4800 469,075 +0.00(+0.48%)
Feb 26, 2024 0.5050 0.5050 0.4700 0.4777 508,853 -0.02(-4.15%)
Feb 23, 2024 0.5200 0.5200 0.4910 0.4984 255,918 -0.01(-1.62%)
Feb 22, 2024 0.5254 0.5410 0.4841 0.5066 553,241 -0.02(-3.60%)
Feb 21, 2024 0.5490 0.5775 0.5160 0.5255 353,548 -0.02(-3.91%)
Feb 20, 2024 0.5700 0.5715 0.5400 0.5469 433,158 -0.03(-4.55%)
Feb 16, 2024 0.5885 0.5885 0.5700 0.5730 124,342 -0.01(-1.21%)
Feb 15, 2024 0.5775 0.5959 0.5699 0.5800 304,096 -0.00(-0.26%)
Feb 14, 2024 0.5891 0.5987 0.5651 0.5815 281,560 +0.02(+3.64%)
Feb 13, 2024 0.5730 0.5960 0.5610 0.5611 255,307 -0.03(-4.90%)
Feb 12, 2024 0.5758 0.5972 0.5730 0.5900 298,091 +0.01(+2.41%)
Feb 09, 2024 0.5725 0.5986 0.5725 0.5761 130,973 -0.00(-0.35%)
Feb 08, 2024 0.5810 0.5995 0.5781 0.5781 151,422 -0.01(-2.03%)
Feb 07, 2024 0.6117 0.6190 0.5835 0.5901 159,561 -0.02(-2.99%)
Feb 06, 2024 0.6000 0.6111 0.5800 0.6083 124,088 +0.03(+4.52%)
Feb 05, 2024 0.6000 0.6000 0.5800 0.5820 148,957 -0.01(-1.69%)
Feb 02, 2024 0.6000 0.6000 0.5810 0.5920 328,023 -0.01(-1.66%)
Feb 01, 2024 0.6550 0.6550 0.5900 0.6020 273,579 -0.02(-3.15%)
Jan 31, 2024 0.6400 0.6405 0.5950 0.6216 310,128 +0.02(+2.93%)
Jan 30, 2024 0.6000 0.6663 0.5970 0.6039 708,505 +0.01(+1.16%)
Jan 29, 2024 0.5966 0.5974 0.5610 0.5970 287,066 +0.02(+3.97%)
Jan 26, 2024 0.5963 0.6035 0.5710 0.5742 181,246 +0.00(+0.65%)
Jan 25, 2024 0.5820 0.5979 0.5700 0.5705 277,908 -0.01(-1.31%)
Jan 24, 2024 0.6490 0.6596 0.5649 0.5781 512,828 -0.05(-8.64%)
Jan 23, 2024 0.6300 0.6779 0.6200 0.6328 191,834 -0.02(-3.33%)
Jan 22, 2024 0.5833 0.6900 0.5833 0.6546 453,027 +0.06(+9.41%)
Jan 19, 2024 0.5580 0.6125 0.5501 0.5983 247,649 +0.04(+7.80%)
Jan 18, 2024 0.5600 0.5859 0.5500 0.5550 302,478 -0.01(-2.49%)
Jan 17, 2024 0.6100 0.6140 0.5300 0.5692 577,122 -0.02(-3.70%)
Jan 16, 2024 0.6030 0.6260 0.5900 0.5911 466,392 -0.02(-3.18%)
Jan 12, 2024 0.6500 0.6609 0.6105 0.6105 326,838 -0.04(-6.06%)
Jan 11, 2024 0.6500 0.6582 0.6100 0.6499 328,219 -0.00(-0.02%)
Jan 10, 2024 0.6500 0.6790 0.6451 0.6500 396,868 +0.00(+0.00%)
Jan 09, 2024 0.6500 0.6999 0.6460 0.6500 453,589 +0.00(+0.00%)
Jan 08, 2024 0.6600 0.6700 0.6450 0.6500 456,543 -0.00(-0.17%)
Jan 05, 2024 0.6800 0.6887 0.6511 0.6511 1,520,607 -0.04(-5.71%)
Jan 04, 2024 0.7000 0.7050 0.6401 0.6905 943,973 -0.02(-3.02%)
Jan 03, 2024 0.7700 0.7700 0.7012 0.7120 526,636 -0.05(-6.22%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.