Aqua Metals Inc (NQ: AQMS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2.700	2.740	2.500	2.510	309,554	-0.15(-5.64%)
Apr 29, 2019	2.510	2.700	2.500	2.660	758,245	+0.22(+9.02%)
Apr 26, 2019	2.550	2.550	2.400	2.440	388,000	-0.06(-2.40%)
Apr 25, 2019	2.580	2.640	2.470	2.500	318,107	-0.10(-3.85%)
Apr 24, 2019	2.760	2.770	2.580	2.600	227,803	-0.16(-5.80%)
Apr 23, 2019	2.670	2.790	2.570	2.760	383,013	+0.06(+2.22%)
Apr 22, 2019	2.550	2.710	2.520	2.700	358,221	+0.16(+6.30%)
Apr 18, 2019	2.650	2.734	2.520	2.540	583,300	-0.11(-4.15%)
Apr 17, 2019	2.780	2.800	2.580	2.650	445,738	-0.14(-5.02%)
Apr 16, 2019	2.940	2.960	2.730	2.790	514,920	-0.14(-4.78%)
Apr 15, 2019	3.030	3.050	2.920	2.930	436,039	-0.10(-3.30%)
Apr 12, 2019	2.960	3.090	2.940	3.030	372,100	+0.09(+3.06%)
Apr 11, 2019	2.960	3.000	2.910	2.940	310,758	-0.03(-1.01%)
Apr 10, 2019	3.050	3.050	2.920	2.970	496,315	-0.03(-1.00%)
Apr 09, 2019	2.950	3.090	2.920	3.000	494,994	+0.02(+0.67%)
Apr 08, 2019	3.040	3.050	2.940	2.980	181,527	-0.03(-1.00%)
Apr 05, 2019	3.100	3.120	2.980	3.010	392,000	-0.09(-2.90%)
Apr 04, 2019	3.010	3.180	2.950	3.100	339,973	+0.09(+2.99%)
Apr 03, 2019	3.020	3.100	2.920	3.010	298,459	-0.01(-0.33%)
Apr 02, 2019	3.100	3.220	3.020	3.020	848,490	-0.08(-2.58%)
Apr 01, 2019	3.200	3.200	3.000	3.100	851,323	+0.03(+0.98%)
Mar 29, 2019	3.230	3.230	3.010	3.070	458,300	-0.11(-3.46%)
Mar 28, 2019	2.950	3.350	2.910	3.180	852,376	+0.27(+9.28%)
Mar 27, 2019	2.950	3.000	2.900	2.910	518,917	-0.11(-3.64%)
Mar 26, 2019	2.990	3.140	2.900	3.020	789,346	+0.07(+2.37%)
Mar 25, 2019	3.420	3.430	2.880	2.950	2,510,773	-0.51(-14.74%)
Mar 22, 2019	3.610	3.680	3.440	3.460	493,100	-0.20(-5.46%)
Mar 21, 2019	3.730	3.750	3.540	3.660	558,464	-0.08(-2.14%)
Mar 20, 2019	3.900	3.913	3.695	3.740	510,550	-0.17(-4.35%)
Mar 19, 2019	3.970	4.005	3.860	3.910	695,418	-0.07(-1.76%)
Mar 18, 2019	4.220	4.330	3.950	3.980	978,571	-0.20(-4.78%)
Mar 15, 2019	3.900	4.210	3.710	4.180	1,460,900	+0.33(+8.57%)
Mar 14, 2019	3.800	3.990	3.790	3.850	489,562	+0.04(+1.05%)
Mar 13, 2019	3.700	3.900	3.700	3.810	611,305	+0.02(+0.53%)
Mar 12, 2019	3.720	3.810	3.620	3.790	462,124	+0.07(+1.88%)
Mar 11, 2019	3.660	3.930	3.630	3.720	858,584	+0.17(+4.79%)
Mar 08, 2019	3.860	3.920	3.430	3.550	1,555,800	-0.42(-10.58%)
Mar 07, 2019	4.000	4.130	3.900	3.970	1,425,246	-0.10(-2.46%)
Mar 06, 2019	3.950	4.290	3.720	4.070	3,078,649	+0.07(+1.75%)
Mar 05, 2019	3.310	4.010	3.220	4.000	4,273,719	+0.66(+19.76%)
Mar 04, 2019	3.370	3.500	3.110	3.340	1,365,052	-0.09(-2.62%)
Mar 01, 2019	2.650	3.610	2.630	3.430	3,407,900	+0.60(+21.20%)
Feb 28, 2019	2.980	3.030	2.810	2.830	1,105,276	-0.14(-4.71%)
Feb 27, 2019	3.000	3.040	2.910	2.970	670,336	-0.05(-1.66%)
Feb 26, 2019	3.100	3.100	2.950	3.020	641,121	-0.06(-1.95%)
Feb 25, 2019	2.940	3.150	2.900	3.080	737,732	+0.15(+5.12%)
Feb 22, 2019	2.540	2.990	2.540	2.930	1,366,300	+0.41(+16.27%)
Feb 21, 2019	2.540	2.585	2.470	2.520	170,078	-0.04(-1.56%)
Feb 20, 2019	2.470	2.660	2.440	2.560	368,160	+0.09(+3.64%)
Feb 19, 2019	2.620	2.670	2.460	2.470	243,652	-0.12(-4.63%)
Feb 15, 2019	2.580	2.650	2.510	2.590	262,000	+0.05(+1.97%)
Feb 14, 2019	2.480	2.640	2.450	2.540	241,794	+0.08(+3.25%)
Feb 13, 2019	2.480	2.520	2.400	2.460	150,894	-0.02(-0.81%)
Feb 12, 2019	2.400	2.510	2.350	2.480	350,845	+0.11(+4.64%)
Feb 11, 2019	2.440	2.440	2.320	2.370	123,015	-0.02(-0.84%)
Feb 08, 2019	2.370	2.500	2.290	2.390	195,100	+0.05(+2.14%)
Feb 07, 2019	2.550	2.550	2.300	2.340	267,887	-0.19(-7.51%)
Feb 06, 2019	2.450	2.535	2.390	2.530	285,396	+0.04(+1.61%)
Feb 05, 2019	2.540	2.610	2.345	2.490	585,174	-0.05(-1.97%)
Feb 04, 2019	2.500	2.660	2.470	2.540	427,901	+0.05(+2.01%)

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.