Aqua Metals Inc (NQ: AQMS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.300	8.380	8.006	8.370	57,702	+0.14(+1.70%)
Apr 28, 2016	8.200	8.450	8.190	8.230	36,260	+0.01(+0.12%)
Apr 27, 2016	8.120	8.270	7.816	8.220	18,499	+0.18(+2.24%)
Apr 26, 2016	8.020	8.250	7.900	8.040	48,146	-0.10(-1.23%)
Apr 25, 2016	8.000	8.640	7.980	8.140	45,771	+0.14(+1.75%)
Apr 22, 2016	8.160	8.250	7.800	8.000	60,526	-0.11(-1.36%)
Apr 21, 2016	8.240	8.590	8.020	8.110	53,891	-0.21(-2.52%)
Apr 20, 2016	8.110	8.400	7.540	8.320	34,065	+0.24(+2.97%)
Apr 19, 2016	7.860	8.513	7.860	8.080	43,102	+0.26(+3.32%)
Apr 18, 2016	8.040	8.200	7.820	7.820	69,603	-0.46(-5.56%)
Apr 15, 2016	8.710	8.848	8.280	8.280	40,983	-0.41(-4.72%)
Apr 14, 2016	9.000	9.000	8.670	8.690	29,794	-0.32(-3.55%)
Apr 13, 2016	8.700	9.120	8.700	9.010	78,527	+0.32(+3.68%)
Apr 12, 2016	8.500	8.893	8.400	8.690	38,975	+0.24(+2.84%)
Apr 11, 2016	8.050	8.490	8.030	8.450	66,667	+0.47(+5.89%)
Apr 08, 2016	8.110	8.110	7.750	7.980	13,864	-0.12(-1.48%)
Apr 07, 2016	8.200	8.210	7.902	8.100	59,658	-0.06(-0.74%)
Apr 06, 2016	8.320	8.490	8.050	8.160	119,254	-0.09(-1.09%)
Apr 05, 2016	8.000	8.400	7.690	8.250	120,531	+0.32(+4.04%)
Apr 04, 2016	7.200	8.230	7.150	7.930	194,157	+0.78(+10.91%)
Apr 01, 2016	6.770	7.905	6.630	7.150	223,627	+0.50(+7.52%)
Mar 31, 2016	6.600	6.860	6.451	6.650	44,545	+0.06(+0.91%)
Mar 30, 2016	6.450	6.730	6.450	6.590	22,444	+0.14(+2.17%)
Mar 29, 2016	6.340	6.760	6.260	6.450	101,054	+0.20(+3.20%)
Mar 28, 2016	6.200	6.340	6.120	6.250	28,493	+0.07(+1.13%)
Mar 24, 2016	6.250	6.180	6.180	6.180	21,200	-0.05(-0.80%)
Mar 23, 2016	6.150	6.400	6.150	6.230	30,122	+0.09(+1.47%)
Mar 22, 2016	6.060	6.250	6.020	6.140	20,981	+0.13(+2.16%)
Mar 21, 2016	6.140	6.260	5.980	6.010	30,352	-0.08(-1.31%)
Mar 18, 2016	6.100	6.260	5.950	6.090	125,149	+0.01(+0.16%)
Mar 17, 2016	6.030	6.160	6.010	6.080	29,678	-0.02(-0.33%)
Mar 16, 2016	6.220	6.240	6.030	6.100	21,293	+0.12(+2.01%)
Mar 15, 2016	6.160	6.220	5.960	5.980	29,229	-0.16(-2.61%)
Mar 14, 2016	6.170	6.310	6.010	6.140	30,263	-0.02(-0.32%)
Mar 11, 2016	5.990	6.160	5.880	6.160	27,185	+0.22(+3.70%)
Mar 10, 2016	6.490	6.490	6.050	5.940	25,278	-0.48(-7.48%)
Mar 09, 2016	6.390	6.650	6.390	6.420	23,920	-0.13(-1.98%)
Mar 08, 2016	6.200	6.739	6.200	6.550	43,599	+0.35(+5.65%)
Mar 07, 2016	6.340	7.000	5.830	6.200	140,569	+0.21(+3.51%)
Mar 04, 2016	6.340	6.340	5.950	5.990	26,685	-0.16(-2.60%)
Mar 03, 2016	5.800	6.410	5.800	6.150	35,420	+0.25(+4.24%)
Mar 02, 2016	5.790	5.900	5.730	5.900	20,891	+0.13(+2.25%)
Mar 01, 2016	5.710	5.780	5.562	5.770	26,677	-0.03(-0.52%)
Feb 29, 2016	5.500	5.900	5.492	5.800	66,587	+0.38(+7.01%)
Feb 26, 2016	4.980	5.420	4.959	5.420	41,510	+0.59(+12.22%)
Feb 25, 2016	5.110	5.110	4.820	4.830	25,272	-0.20(-3.98%)
Feb 24, 2016	5.190	5.200	5.010	5.030	15,521	-0.03(-0.59%)
Feb 23, 2016	5.080	5.200	5.000	5.060	20,709	-0.02(-0.39%)
Feb 22, 2016	5.090	5.090	5.010	5.080	21,333	+0.06(+1.17%)
Feb 18, 2016	5.170	5.021	5.021	5.021	228	+0.08(+1.64%)
Feb 17, 2016	4.950	5.023	4.859	4.940	8,003	+0.04(+0.82%)
Feb 16, 2016	4.900	4.900	4.766	4.900	5,624	+0.10(+2.06%)
Feb 12, 2016	4.780	4.801	4.801	4.801	3,100	+0.10(+2.15%)
Feb 11, 2016	4.730	4.740	4.680	4.700	10,881	+0.03(+0.62%)
Feb 10, 2016	4.820	4.820	4.600	4.671	54,697	-0.04(-0.83%)
Feb 09, 2016	4.870	4.920	4.710	4.710	14,563	-0.23(-4.66%)
Feb 08, 2016	4.940	4.940	4.920	4.940	3,703	+0.05(+1.02%)
Feb 05, 2016	4.837	4.920	4.837	4.890	874	-0.04(-0.81%)
Feb 04, 2016	4.849	4.930	4.760	4.930	5,732	+0.04(+0.82%)
Feb 03, 2016	4.770	4.910	4.770	4.890	17,108	+0.08(+1.66%)
Feb 02, 2016	4.850	4.890	4.678	4.810	15,080	-0.04(-0.82%)

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.