XNAS
Datos históricos de LiqTech International, Inc.
LiqTech International, Inc. · LIQT
$0.42
▲ +0.03 (+6.25%)
Última operación · 10/10/2026, 17:29:58 UTC
- Variación en el periodo
- −84.78%
- Máximo
- US$3.35
- 14 de octubre de 2025
- Mínimo
- US$0.41
- 30 de septiembre de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.47 | 0.50 | 0.41 | 0.41 | −9.35% | 269,627 |
| 8 oct 2026 | 0.48 | 0.51 | 0.45 | 0.45 | −3.82% | 30,259.538 |
| 7 oct 2026 | 0.48 | 0.50 | 0.46 | 0.47 | −4.86% | 37,704.632 |
| 6 oct 2026 | 0.45 | 0.53 | 0.44 | 0.49 | +11.69% | 133,100.68 |
| 5 oct 2026 | 0.51 | 0.51 | 0.44 | 0.44 | −15.62% | 358,811 |
| 2 oct 2026 | 0.47 | 0.53 | 0.42 | 0.52 | +11.09% | 127,376 |
| 1 oct 2026 | 0.53 | 0.53 | 0.47 | 0.47 | −11.41% | 193,613.836 |
| 30 sep 2026 | 0.47 | 0.67 | 0.41 | 0.53 | +20.33% | 8.64 M |
| 29 sep 2026 | 0.64 | 0.65 | 0.44 | 0.44 | −26.56% | 619,833 |
| 28 sep 2026 | 0.63 | 0.65 | 0.60 | 0.60 | −2.20% | 55,877.071 |
| 25 sep 2026 | 0.64 | 0.64 | 0.59 | 0.61 | −3.51% | 54,411 |
| 24 sep 2026 | 0.69 | 0.69 | 0.62 | 0.64 | −7.87% | 114,477.899 |
| 23 sep 2026 | 0.65 | 0.75 | 0.64 | 0.69 | +3.01% | 13,395.105 |
| 22 sep 2026 | 0.66 | 0.73 | 0.65 | 0.67 | −0.67% | 18,827 |
| 21 sep 2026 | 0.70 | 0.74 | 0.65 | 0.67 | −3.24% | 98,167.118 |
| 18 sep 2026 | 0.70 | 0.79 | 0.70 | 0.70 | +1.03% | 420,546 |
| 17 sep 2026 | 0.71 | 0.77 | 0.68 | 0.69 | −3.51% | 47,154 |
| 16 sep 2026 | 0.75 | 0.81 | 0.71 | 0.72 | −5.83% | 37,341 |
| 15 sep 2026 | 0.76 | 0.80 | 0.71 | 0.76 | +0.18% | 122,161.369 |
| 14 sep 2026 | 0.70 | 0.82 | 0.60 | 0.76 | +6.18% | 123,361.369 |
| 11 sep 2026 | 0.65 | 0.72 | 0.65 | 0.71 | −0.85% | 105,014.538 |
| 10 sep 2026 | 0.64 | 0.73 | 0.62 | 0.72 | +4.03% | 142,219.788 |
| 9 sep 2026 | 0.65 | 0.75 | 0.63 | 0.69 | +4.70% | 157,384.64 |
| 8 sep 2026 | 0.54 | 0.70 | 0.54 | 0.66 | +16.95% | 299,977 |
| 4 sep 2026 | 0.56 | 0.59 | 0.53 | 0.57 | −0.65% | 136,837.123 |
| 3 sep 2026 | 0.55 | 0.58 | 0.55 | 0.57 | +2.97% | 99,776.205 |
| 2 sep 2026 | 0.55 | 0.58 | 0.55 | 0.55 | −4.03% | 32,761 |
| 1 sep 2026 | 0.60 | 0.60 | 0.55 | 0.58 | −1.66% | 21,123 |
| 31 ago 2026 | 0.61 | 0.61 | 0.56 | 0.59 | +2.68% | 8,968.516 |
| 28 ago 2026 | 0.56 | 0.58 | 0.56 | 0.57 | +1.79% | 34,813.396 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.