Aqua Metals Inc

AQMS
🏛️ usa →
7.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.22 1.27 1.22 1.23 1.7M
2021-12-30 1.21 1.30 1.20 1.24 1.5M
2021-12-29 1.27 1.30 1.22 1.22 0.9M
2021-12-28 1.25 1.42 1.22 1.29 2.5M
2021-12-27 1.35 1.38 1.27 1.29 1.4M
2021-12-23 1.37 1.40 1.34 1.38 0.6M
2021-12-22 1.36 1.40 1.34 1.37 0.4M
2021-12-21 1.34 1.39 1.34 1.36 0.5M
2021-12-20 1.40 1.40 1.32 1.34 0.3M
2021-12-17 1.28 1.44 1.28 1.42 0.7M
2021-12-16 1.38 1.42 1.32 1.35 0.7M
2021-12-15 1.37 1.39 1.25 1.38 1.3M
2021-12-14 1.40 1.44 1.35 1.37 0.8M
2021-12-13 1.52 1.53 1.40 1.43 1.0M
2021-12-10 1.60 1.63 1.49 1.52 0.7M
2021-12-09 1.72 1.73 1.58 1.59 0.6M
2021-12-08 1.60 1.76 1.56 1.71 1.4M
2021-12-07 1.56 1.60 1.55 1.57 1.0M
2021-12-06 1.36 1.63 1.26 1.55 4.5M
2021-12-03 1.55 1.55 1.36 1.38 0.9M
2021-12-02 1.47 1.52 1.41 1.51 0.8M
2021-12-01 1.60 1.62 1.43 1.44 0.9M
2021-11-30 1.60 1.65 1.49 1.57 1.0M
2021-11-29 1.71 1.74 1.61 1.62 0.6M
2021-11-26 1.64 1.71 1.63 1.69 0.5M
2021-11-24 1.72 1.78 1.67 1.74 0.4M
2021-11-23 1.70 1.77 1.67 1.69 0.6M
2021-11-22 1.85 1.85 1.67 1.69 1.4M
2021-11-19 1.83 1.88 1.80 1.80 0.5M
2021-11-18 1.95 1.96 1.77 1.86 1.4M
2021-11-17 2.00 2.02 1.93 1.94 0.5M
2021-11-16 2.09 2.09 1.93 2.02 1.2M
2021-11-15 2.13 2.20 2.05 2.10 1.3M
2021-11-12 2.04 2.20 1.98 2.15 1.6M
2021-11-11 1.90 2.16 1.87 2.05 4.2M
2021-11-10 1.98 1.98 1.88 1.91 0.9M
2021-11-09 2.05 2.07 1.91 1.97 1.3M
2021-11-08 1.88 2.07 1.88 2.05 1.5M
2021-11-05 1.96 2.08 1.86 1.89 1.5M
2021-11-04 1.95 1.98 1.83 1.86 1.0M
2021-11-03 1.83 1.91 1.79 1.89 0.7M
2021-11-02 1.84 1.84 1.76 1.82 0.7M
2021-11-01 1.75 1.86 1.74 1.83 1.0M
2021-10-29 1.83 1.85 1.70 1.74 1.2M
2021-10-28 1.80 1.89 1.77 1.81 1.5M
2021-10-27 1.95 1.96 1.81 1.82 1.5M
2021-10-26 1.98 1.99 1.83 1.96 2.1M
2021-10-25 1.96 2.01 1.95 1.96 0.7M
2021-10-22 2.01 2.02 1.91 1.93 0.9M
2021-10-21 2.08 2.11 2.00 2.03 0.6M
2021-10-20 2.10 2.12 2.05 2.10 0.3M
2021-10-19 2.15 2.16 1.98 2.09 1.0M
2021-10-18 2.18 2.20 2.11 2.14 0.4M
2021-10-15 2.31 2.33 2.19 2.21 0.6M
2021-10-14 2.33 2.33 2.19 2.27 0.6M
2021-10-13 2.23 2.32 2.20 2.28 0.9M
2021-10-12 2.10 2.22 2.09 2.20 0.6M
2021-10-11 2.05 2.15 2.04 2.09 0.5M
2021-10-08 2.00 2.11 2.00 2.07 0.5M
2021-10-07 1.98 2.03 1.96 1.98 0.7M
2021-10-06 1.94 1.98 1.93 1.98 0.5M
2021-10-05 2.00 2.01 1.96 1.96 0.6M
2021-10-04 2.05 2.07 1.99 2.01 0.6M
2021-10-01 2.06 2.12 2.03 2.05 0.6M
2021-09-30 2.14 2.27 2.05 2.07 1.8M
2021-09-29 1.95 2.19 1.92 2.13 2.2M
2021-09-28 1.98 2.00 1.93 1.93 0.7M
2021-09-27 2.02 2.07 1.94 1.99 1.0M
2021-09-24 2.03 2.08 1.96 2.05 0.6M
2021-09-23 2.08 2.08 1.94 1.98 0.9M
2021-09-22 1.95 2.10 1.94 2.03 1.1M
2021-09-21 1.98 2.01 1.91 1.95 0.6M
2021-09-20 2.00 2.04 1.92 1.96 0.8M
2021-09-17 2.05 2.11 2.03 2.08 0.5M
2021-09-16 2.10 2.10 2.01 2.03 0.4M
2021-09-15 2.05 2.12 2.01 2.12 0.7M
2021-09-14 2.14 2.15 2.03 2.03 0.4M
2021-09-13 2.13 2.20 2.07 2.14 0.6M
2021-09-10 2.26 2.26 2.12 2.13 0.5M
2021-09-09 2.12 2.24 2.12 2.20 0.4M
2021-09-08 2.23 2.23 2.12 2.12 0.5M
2021-09-07 2.31 2.41 2.20 2.21 1.1M
2021-09-03 2.40 2.41 2.30 2.34 0.4M
2021-09-02 2.27 2.47 2.27 2.38 1.0M
2021-09-01 2.36 2.40 2.26 2.27 0.5M
2021-08-31 2.38 2.42 2.32 2.38 0.8M
2021-08-30 2.26 2.42 2.23 2.36 0.7M
2021-08-27 2.28 2.30 2.18 2.25 0.9M
2021-08-26 2.19 2.31 2.15 2.25 1.0M
2021-08-25 2.25 2.26 2.16 2.19 0.8M
2021-08-24 2.14 2.24 2.05 2.23 1.3M
2021-08-23 2.02 2.15 2.01 2.12 1.0M
2021-08-20 1.96 2.10 1.96 1.99 0.8M
2021-08-19 2.02 2.06 1.94 1.95 1.2M
2021-08-18 2.13 2.16 2.05 2.09 0.9M
2021-08-17 2.12 2.18 2.07 2.10 0.6M
2021-08-16 2.26 2.28 2.15 2.15 0.7M
2021-08-13 2.39 2.42 2.32 2.32 0.4M
2021-08-12 2.45 2.45 2.34 2.39 0.6M
2021-08-11 2.50 2.50 2.38 2.48 0.8M
2021-08-10 2.50 2.63 2.45 2.49 1.2M
2021-08-09 2.29 2.52 2.21 2.49 1.6M
2021-08-06 2.19 2.30 2.13 2.29 0.5M
2021-08-05 2.10 2.25 2.09 2.22 0.8M
2021-08-04 2.17 2.24 2.05 2.12 1.5M
2021-08-03 2.29 2.31 2.16 2.18 1.3M
2021-08-02 2.27 2.36 2.23 2.31 0.8M
2021-07-30 2.27 2.38 2.20 2.31 1.0M
2021-07-29 2.27 2.44 2.25 2.30 1.8M
2021-07-28 2.22 2.34 2.21 2.30 1.0M
2021-07-27 2.25 2.27 2.10 2.23 1.3M
2021-07-26 2.24 2.30 2.19 2.26 0.6M
2021-07-23 2.34 2.36 2.22 2.26 0.8M
2021-07-22 2.44 2.44 2.31 2.36 0.7M
2021-07-21 2.43 2.50 2.40 2.42 0.8M
2021-07-20 2.36 2.42 2.31 2.41 0.6M
2021-07-19 2.30 2.39 2.21 2.35 1.1M
2021-07-16 2.43 2.44 2.31 2.34 0.7M
2021-07-15 2.37 2.47 2.32 2.42 0.8M
2021-07-14 2.48 2.50 2.37 2.37 0.9M
2021-07-13 2.60 2.62 2.47 2.48 0.8M
2021-07-12 2.66 2.67 2.54 2.61 0.7M
2021-07-09 2.62 2.68 2.55 2.67 0.7M
2021-07-08 2.54 2.61 2.42 2.56 1.9M
2021-07-07 2.70 2.71 2.54 2.59 1.1M
2021-07-06 2.74 2.80 2.63 2.73 1.1M
2021-07-02 2.96 2.97 2.63 2.69 3.2M
2021-07-01 3.11 3.24 2.89 2.92 2.8M
2021-06-30 3.00 3.07 2.95 3.00 3.9M
2021-06-29 3.10 3.15 2.95 2.97 1.8M
2021-06-28 3.23 3.24 3.09 3.11 1.3M
2021-06-25 3.29 3.31 3.17 3.22 1.5M
2021-06-24 3.36 3.36 3.13 3.31 2.3M
2021-06-23 3.18 3.36 3.07 3.32 2.3M
2021-06-22 3.06 3.23 3.01 3.18 1.5M
2021-06-21 3.13 3.16 2.86 3.04 2.4M
2021-06-18 3.14 3.24 3.07 3.13 1.7M
2021-06-17 3.25 3.35 3.15 3.21 1.2M
2021-06-16 3.23 3.35 3.13 3.27 1.2M
2021-06-15 3.38 3.41 3.16 3.27 1.2M
2021-06-14 3.43 3.45 3.32 3.39 1.1M
2021-06-11 3.34 3.56 3.33 3.42 1.6M
2021-06-10 3.44 3.59 3.22 3.32 1.8M
2021-06-09 3.70 3.78 3.38 3.45 2.8M
2021-06-08 3.56 3.82 3.38 3.63 6.1M
2021-06-07 3.55 3.55 3.22 3.46 3.2M
2021-06-04 3.27 3.63 3.21 3.40 5.9M
2021-06-03 3.07 3.19 3.00 3.04 1.9M
2021-06-02 3.33 3.34 3.01 3.17 3.5M
2021-06-01 3.03 3.37 3.00 3.31 3.7M
2021-05-28 3.15 3.35 2.81 2.83 4.1M
2021-05-27 2.62 3.23 2.55 3.07 6.1M
2021-05-26 2.47 2.60 2.46 2.56 1.1M
2021-05-25 2.48 2.60 2.47 2.47 0.6M
2021-05-24 2.50 2.53 2.43 2.48 0.7M
2021-05-21 2.59 2.59 2.45 2.52 0.9M
2021-05-20 2.63 2.64 2.45 2.58 0.9M
2021-05-19 2.51 2.62 2.46 2.60 1.0M
2021-05-18 2.49 2.66 2.44 2.59 0.6M
2021-05-17 2.43 2.49 2.37 2.48 0.7M
2021-05-14 2.34 2.41 2.29 2.40 0.8M
2021-05-13 2.37 2.46 2.17 2.22 1.5M
2021-05-12 2.55 2.61 2.33 2.34 1.2M
2021-05-11 2.30 2.61 2.22 2.56 1.1M
2021-05-10 2.75 2.75 2.51 2.51 1.1M
2021-05-07 2.70 2.87 2.70 2.75 1.0M
2021-05-06 2.63 2.67 2.52 2.66 1.1M
2021-05-05 2.79 2.79 2.58 2.62 1.6M
2021-05-04 2.83 2.89 2.71 2.83 1.2M
2021-05-03 2.95 2.98 2.82 2.87 0.8M
2021-04-30 2.79 3.04 2.69 2.97 1.2M
2021-04-29 3.11 3.12 2.87 2.95 1.3M
2021-04-28 3.03 3.11 2.96 3.05 0.9M
2021-04-27 3.18 3.19 2.99 3.06 1.1M
2021-04-26 2.99 3.15 2.85 3.11 1.5M
2021-04-23 2.96 3.00 2.85 2.94 1.7M
2021-04-22 2.88 3.06 2.81 2.86 1.9M
2021-04-21 2.63 2.84 2.56 2.81 1.8M
2021-04-20 2.70 2.76 2.55 2.63 2.1M
2021-04-19 3.03 3.04 2.70 2.72 2.0M
2021-04-16 2.93 3.15 2.84 3.12 1.4M
2021-04-15 3.31 3.32 2.84 2.95 2.8M
2021-04-14 3.21 3.44 3.20 3.23 1.7M
2021-04-13 3.40 3.47 3.21 3.34 1.7M
2021-04-12 3.44 3.50 3.37 3.45 1.5M
2021-04-09 3.68 3.72 3.46 3.50 1.7M
2021-04-08 3.81 3.82 3.65 3.74 1.5M
2021-04-07 3.95 3.97 3.74 3.81 1.7M
2021-04-06 3.90 4.08 3.90 4.00 0.8M
2021-04-05 4.28 4.28 3.88 3.91 1.5M
2021-04-01 4.18 4.30 4.15 4.18 1.1M
2021-03-31 4.08 4.19 3.99 4.05 2.8M
2021-03-30 3.77 4.10 3.64 4.03 1.4M
2021-03-29 3.96 4.07 3.72 3.75 1.6M
2021-03-26 4.12 4.19 3.84 4.02 1.4M
2021-03-25 3.53 4.11 3.50 4.11 2.2M
2021-03-24 4.14 4.16 3.69 3.72 2.3M
2021-03-23 4.36 4.38 4.03 4.10 1.7M
2021-03-22 4.48 4.50 4.28 4.43 1.0M
2021-03-19 4.38 4.55 4.24 4.38 1.6M
2021-03-18 4.55 4.72 4.36 4.38 1.5M
2021-03-17 4.24 4.77 4.13 4.66 1.5M
2021-03-16 4.87 4.88 4.32 4.44 2.1M
2021-03-15 4.88 5.05 4.65 4.88 2.2M
2021-03-12 4.40 4.75 4.31 4.70 1.8M
2021-03-11 4.32 4.71 4.22 4.57 2.9M
2021-03-10 4.33 4.36 3.90 4.25 3.2M
2021-03-09 4.24 4.44 4.09 4.14 3.4M
2021-03-08 4.08 4.53 3.91 4.05 4.7M
2021-03-05 4.05 4.07 3.10 3.95 10.9M
2021-03-04 4.20 4.37 3.30 3.54 7.1M
2021-03-03 4.93 5.09 4.51 4.56 2.3M
2021-03-02 5.15 5.29 4.73 4.88 2.5M
2021-03-01 4.99 5.27 4.92 5.17 2.1M
2021-02-26 5.10 5.15 4.50 4.74 3.1M
2021-02-25 5.50 5.59 4.86 4.98 3.9M
2021-02-24 4.71 5.72 4.71 5.67 4.4M
2021-02-23 4.88 4.93 4.02 4.82 5.5M
2021-02-22 6.02 6.06 5.23 5.28 4.4M
2021-02-19 6.06 6.20 5.94 6.01 2.9M
2021-02-18 6.57 6.60 5.88 5.89 5.2M
2021-02-17 7.41 8.06 6.66 6.89 20.3M
2021-02-16 6.08 6.69 5.95 6.06 4.9M
2021-02-12 5.68 5.94 5.56 5.86 1.9M
2021-02-11 6.06 6.09 5.56 5.87 3.2M
2021-02-10 6.47 6.48 5.91 6.09 2.6M
2021-02-09 6.42 6.50 6.00 6.29 3.5M
2021-02-08 6.08 6.68 6.01 6.68 4.5M
2021-02-05 5.86 6.07 5.62 5.87 2.2M
2021-02-04 6.11 6.11 5.67 5.77 2.5M
2021-02-03 5.82 6.26 5.75 5.92 3.8M
2021-02-02 5.77 5.88 5.59 5.74 3.0M
2021-02-01 5.98 6.00 5.32 5.64 3.6M
2021-01-29 5.75 6.40 5.50 5.68 4.8M
2021-01-28 6.54 6.75 5.22 5.77 7.8M
2021-01-27 6.90 6.90 5.90 6.44 8.8M
2021-01-26 6.99 7.65 6.72 7.22 15.6M
2021-01-25 5.94 6.10 5.03 5.90 11.4M
2021-01-22 4.69 5.06 4.50 4.79 5.1M
2021-01-21 4.54 4.70 4.10 4.62 3.1M
2021-01-20 4.95 5.20 4.32 4.43 6.5M
2021-01-19 3.84 5.00 3.74 4.84 11.5M
2021-01-15 3.80 3.86 3.57 3.72 2.4M
2021-01-14 3.70 3.96 3.65 3.77 3.1M
2021-01-13 3.74 3.78 3.55 3.63 3.0M
2021-01-12 3.60 3.84 3.46 3.79 3.8M
2021-01-11 3.71 3.89 3.63 3.66 2.7M
2021-01-08 4.00 4.03 3.54 3.72 3.7M
2021-01-07 3.65 4.02 3.61 3.89 6.0M
2021-01-06 3.48 3.77 3.20 3.43 5.2M
2021-01-05 3.54 3.65 3.30 3.33 6.4M
2021-01-04 3.17 3.80 3.11 3.46 9.2M