Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP: DMEHF )

0.2681 -0.0188 (-6.55%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2317 0.2317 0.1706 0.2000 652,043 -0.04(-17.63%)
Jan 30, 2024 0.2486 0.2524 0.2384 0.2428 86,000 -0.00(-0.90%)
Jan 29, 2024 0.2561 0.2561 0.2298 0.2450 122,077 -0.00(-0.97%)
Jan 26, 2024 0.2371 0.2474 0.2340 0.2474 14,159 +0.02(+6.50%)
Jan 25, 2024 0.2375 0.2449 0.2302 0.2323 27,371 -0.01(-5.18%)
Jan 24, 2024 0.2400 0.2461 0.2380 0.2450 36,995 +0.01(+2.60%)
Jan 23, 2024 0.2380 0.2450 0.2380 0.2388 51,658 -0.00(-1.12%)
Jan 22, 2024 0.2500 0.2593 0.2280 0.2415 125,018 -0.02(-6.47%)
Jan 19, 2024 0.2577 0.2592 0.2577 0.2582 31,150 +0.01(+2.14%)
Jan 18, 2024 0.2620 0.2690 0.2528 0.2528 2,301 -0.00(-0.86%)
Jan 17, 2024 0.2650 0.2650 0.2550 0.2550 31,200 -0.01(-3.41%)
Jan 16, 2024 0.2638 0.2669 0.2603 0.2640 32,830 +0.00(+1.15%)
Jan 12, 2024 0.2579 0.2700 0.2550 0.2610 62,892 -0.00(-0.80%)
Jan 11, 2024 0.2708 0.2708 0.2631 0.2631 21,021 -0.01(-3.91%)
Jan 10, 2024 0.2550 0.2805 0.2500 0.2738 112,377 +0.02(+6.04%)
Jan 09, 2024 0.2550 0.2734 0.2500 0.2582 75,243 -0.02(-7.79%)
Jan 08, 2024 0.2805 0.2810 0.2663 0.2800 24,061 +0.01(+3.93%)
Jan 05, 2024 0.2800 0.2800 0.2680 0.2694 10,798 -0.00(-0.37%)
Jan 04, 2024 0.2704 0.2704 0.2704 0.2704 11,015 +0.01(+4.44%)
Jan 03, 2024 0.2500 0.2605 0.2500 0.2589 53,651 -0.01(-2.38%)
Jan 02, 2024 0.2615 0.2754 0.2600 0.2652 21,788 +0.01(+2.28%)
Dec 29, 2023 0.2520 0.2625 0.2491 0.2593 64,047 +0.01(+2.49%)
Dec 28, 2023 0.2949 0.2949 0.2530 0.2530 128,873 -0.02(-8.00%)
Dec 27, 2023 0.3007 0.3007 0.2750 0.2750 64,097 -0.02(-8.33%)
Dec 26, 2023 0.2813 0.3050 0.2813 0.3000 39,484 +0.01(+4.35%)
Dec 22, 2023 0.2886 0.2958 0.2875 0.2875 166,294 -0.00(-1.51%)
Dec 21, 2023 0.2850 0.3000 0.2754 0.2919 114,434 +0.01(+4.25%)
Dec 20, 2023 0.2540 0.3090 0.2540 0.2800 71,925 +0.03(+11.55%)
Dec 19, 2023 0.2321 0.2510 0.2216 0.2510 250,411 +0.02(+8.14%)
Dec 18, 2023 0.2346 0.2377 0.2307 0.2321 66,521 -0.00(-0.04%)
Dec 15, 2023 0.2330 0.2350 0.2309 0.2322 34,402 +0.00(+2.07%)
Dec 14, 2023 0.2324 0.2405 0.2250 0.2275 126,093 -0.01(-3.93%)
Dec 13, 2023 0.2399 0.2414 0.2338 0.2368 73,095 -0.01(-4.21%)
Dec 12, 2023 0.2516 0.2540 0.2439 0.2472 46,582 -0.00(-1.12%)
Dec 11, 2023 0.2500 0.2523 0.2500 0.2500 23,968 -0.00(-0.99%)
Dec 08, 2023 0.2500 0.2532 0.2500 0.2525 64,303 +0.00(+1.00%)
Dec 07, 2023 0.2500 0.2570 0.2489 0.2500 151,703 +0.00(+0.00%)
Dec 06, 2023 0.2509 0.2549 0.2400 0.2500 97,607 +0.00(+0.40%)
Dec 05, 2023 0.2591 0.2591 0.2379 0.2490 86,676 -0.01(-2.35%)
Dec 04, 2023 0.2712 0.2712 0.2540 0.2550 43,272 -0.01(-5.13%)
Dec 01, 2023 0.2525 0.2688 0.2500 0.2688 54,770 +0.01(+4.11%)
Nov 30, 2023 0.2500 0.2605 0.2500 0.2582 63,521 -0.00(-0.69%)
Nov 29, 2023 0.2500 0.2641 0.2500 0.2600 45,131 -0.01(-4.90%)
Nov 28, 2023 0.2700 0.2734 0.2582 0.2734 16,804 +0.02(+5.93%)
Nov 27, 2023 0.2500 0.2750 0.2500 0.2581 12,040 -0.00(-0.19%)
Nov 24, 2023 0.2586 0.2586 0.2586 0.2586 133 -0.02(-7.64%)
Nov 22, 2023 0.2745 0.2800 0.2668 0.2800 43,372 +0.00(+0.00%)
Nov 21, 2023 0.2750 0.2800 0.2700 0.2800 21,642 +0.00(+0.14%)
Nov 20, 2023 0.2761 0.2796 0.2675 0.2796 12,847 +0.00(+1.67%)
Nov 17, 2023 0.2678 0.2795 0.2678 0.2750 22,030 -0.01(-2.55%)
Nov 16, 2023 0.2390 0.2822 0.2280 0.2822 91,256 +0.04(+17.29%)
Nov 15, 2023 0.2500 0.2500 0.2363 0.2406 226,300 -0.00(-0.37%)
Nov 14, 2023 0.2500 0.2500 0.2415 0.2415 21,620 -0.01(-3.40%)
Nov 13, 2023 0.2514 0.2628 0.2500 0.2500 50,542 -0.00(-1.34%)
Nov 10, 2023 0.2600 0.2600 0.2450 0.2534 30,800 -0.01(-3.28%)
Nov 09, 2023 0.2849 0.2849 0.2620 0.2620 5,300 -0.01(-3.71%)
Nov 08, 2023 0.2694 0.2899 0.2694 0.2721 54,610 +0.01(+4.90%)
Nov 07, 2023 0.2435 0.2676 0.2379 0.2594 33,522 +0.02(+8.08%)
Nov 06, 2023 0.2424 0.2424 0.2395 0.2400 11,705 -0.01(-3.19%)
Nov 03, 2023 0.2479 0.2479 0.2391 0.2479 374,421 +0.00(+1.06%)
Nov 02, 2023 0.2590 0.2590 0.2402 0.2453 14,481 +0.00(+1.78%)
Nov 01, 2023 0.2151 0.2506 0.2151 0.2410 105,562 +0.01(+2.99%)
Oct 31, 2023 0.2821 0.2829 0.2259 0.2340 308,066 -0.05(-18.18%)
Oct 30, 2023 0.3170 0.3184 0.2755 0.2860 109,496 -0.03(-8.77%)
Oct 27, 2023 0.2600 0.3135 0.2600 0.3135 101,984 +0.05(+18.30%)
Oct 26, 2023 0.2462 0.2750 0.2462 0.2650 73,718 +0.02(+6.08%)
Oct 25, 2023 0.2476 0.2498 0.2400 0.2498 20,000 +0.00(+1.46%)
Oct 24, 2023 0.2401 0.2500 0.2375 0.2462 60,975 -0.00(-0.32%)
Oct 23, 2023 0.2561 0.2561 0.2359 0.2470 68,756 -0.01(-2.14%)
Oct 20, 2023 0.2560 0.2560 0.2500 0.2524 86,364 -0.00(-0.04%)
Oct 19, 2023 0.2534 0.2534 0.2500 0.2525 22,551 -0.00(-1.06%)
Oct 18, 2023 0.2500 0.2604 0.2500 0.2552 21,125 -0.00(-0.93%)
Oct 17, 2023 0.2650 0.2650 0.2576 0.2576 82,181 -0.00(-0.92%)
Oct 16, 2023 0.2550 0.2600 0.2549 0.2600 69,734 +0.00(+0.46%)
Oct 13, 2023 0.2578 0.2673 0.2500 0.2588 87,944 -0.02(-5.69%)
Oct 12, 2023 0.2700 0.2757 0.2689 0.2744 52,314 -0.01(-2.00%)
Oct 11, 2023 0.2761 0.2852 0.2761 0.2800 21,594 +0.00(+1.05%)
Oct 10, 2023 0.2800 0.2883 0.2700 0.2771 55,670 -0.00(-1.04%)
Oct 09, 2023 0.2750 0.2900 0.2700 0.2800 50,917 +0.01(+3.70%)
Oct 06, 2023 0.2768 0.2780 0.2700 0.2700 22,612 -0.01(-3.57%)
Oct 05, 2023 0.2800 0.2800 0.2700 0.2800 31,926 -0.00(-0.18%)
Oct 04, 2023 0.2823 0.2823 0.2803 0.2805 69,035 -0.00(-0.18%)
Oct 03, 2023 0.2822 0.2900 0.2810 0.2810 87,106 -0.01(-2.50%)
Oct 02, 2023 0.3016 0.3120 0.2800 0.2882 24,690 -0.02(-5.13%)
Sep 29, 2023 0.3000 0.3106 0.2990 0.3038 36,160 +0.01(+3.62%)
Sep 28, 2023 0.2930 0.2932 0.2858 0.2932 3,549 +0.01(+1.98%)
Sep 27, 2023 0.3120 0.3120 0.2848 0.2875 38,043 -0.02(-5.40%)
Sep 26, 2023 0.3039 0.3039 0.3039 0.3039 45,248 -0.00(-0.72%)
Sep 25, 2023 0.3157 0.3157 0.3000 0.3061 21,907 -0.02(-7.38%)
Sep 22, 2023 0.3050 0.3360 0.3050 0.3305 44,445 +0.00(+1.16%)
Sep 21, 2023 0.3403 0.3530 0.3260 0.3267 79,356 -0.02(-6.63%)
Sep 20, 2023 0.3401 0.3499 0.3401 0.3499 11,215 +0.01(+2.91%)
Sep 19, 2023 0.3388 0.3500 0.3310 0.3400 23,687 -0.01(-2.44%)
Sep 18, 2023 0.3320 0.3500 0.3257 0.3485 17,007 +0.02(+4.81%)
Sep 15, 2023 0.3489 0.3500 0.3325 0.3325 30,668 -0.01(-3.46%)
Sep 14, 2023 0.3583 0.3600 0.3407 0.3444 65,913 +0.01(+1.77%)
Sep 13, 2023 0.3701 0.3800 0.3384 0.3384 27,853 -0.02(-4.35%)
Sep 12, 2023 0.3237 0.3789 0.3010 0.3538 16,824 +0.02(+4.67%)
Sep 11, 2023 0.3778 0.3792 0.3350 0.3380 83,606 -0.05(-13.33%)
Sep 08, 2023 0.4159 0.4159 0.3718 0.3900 16,727 -0.02(-4.85%)
Sep 07, 2023 0.3511 0.4205 0.3409 0.4099 103,161 +0.07(+21.63%)
Sep 06, 2023 0.3135 0.3370 0.3135 0.3370 86,741 +0.03(+9.31%)
Sep 05, 2023 0.3082 0.3083 0.2967 0.3083 51,500 +0.01(+2.80%)
Sep 01, 2023 0.3082 0.3082 0.2941 0.2999 54,919 -0.01(-1.74%)
Aug 31, 2023 0.2912 0.3052 0.2871 0.3052 105,056 +0.01(+3.99%)
Aug 30, 2023 0.2978 0.3000 0.2901 0.2935 66,649 -0.00(-0.91%)
Aug 29, 2023 0.3074 0.3074 0.2934 0.2962 56,519 -0.00(-1.23%)
Aug 28, 2023 0.3000 0.3032 0.2858 0.2999 156,453 -0.00(-0.03%)
Aug 25, 2023 0.2887 0.3051 0.2887 0.3000 58,015 -0.00(-1.61%)
Aug 24, 2023 0.2787 0.3049 0.2787 0.3049 8,215 +0.01(+4.49%)
Aug 23, 2023 0.2660 0.2950 0.2660 0.2918 28,660 -0.00(-1.12%)
Aug 22, 2023 0.3044 0.3088 0.2911 0.2951 130,184 -0.01(-1.96%)
Aug 21, 2023 0.2725 0.3010 0.2725 0.3010 45,107 +0.02(+8.63%)
Aug 18, 2023 0.2678 0.2802 0.2678 0.2771 36,252 -0.00(-0.54%)
Aug 17, 2023 0.2889 0.2900 0.2700 0.2786 18,380 -0.01(-2.55%)
Aug 16, 2023 0.2800 0.2933 0.2780 0.2859 160,223 -0.00(-0.56%)
Aug 15, 2023 0.2875 0.2921 0.2875 0.2875 82,104 -0.00(-0.86%)
Aug 14, 2023 0.2935 0.3000 0.2875 0.2900 14,726 -0.01(-3.30%)
Aug 11, 2023 0.3000 0.3000 0.2850 0.2999 127,617 +0.00(+0.98%)
Aug 10, 2023 0.3000 0.3063 0.2900 0.2970 41,009 -0.01(-3.41%)
Aug 09, 2023 0.3324 0.3324 0.3075 0.3075 119,026 -0.02(-6.82%)
Aug 08, 2023 0.3161 0.3300 0.3161 0.3300 47,950 +0.01(+3.71%)
Aug 07, 2023 0.3520 0.3520 0.3100 0.3182 13,636 -0.01(-3.34%)
Aug 04, 2023 0.3296 0.3329 0.3200 0.3292 8,199 +0.01(+4.54%)
Aug 03, 2023 0.3201 0.3282 0.3051 0.3149 96,528 -0.01(-3.76%)
Aug 02, 2023 0.3440 0.3440 0.3200 0.3272 60,028 -0.01(-2.44%)
Aug 01, 2023 0.3318 0.3354 0.3300 0.3354 34,872 +0.00(+0.72%)
Jul 31, 2023 0.3490 0.3490 0.3300 0.3330 115,382 -0.02(-4.39%)
Jul 28, 2023 0.3558 0.3558 0.3450 0.3483 8,972 +0.00(+0.96%)
Jul 27, 2023 0.3600 0.3625 0.3450 0.3450 74,544 -0.02(-6.05%)
Jul 26, 2023 0.3462 0.3672 0.3462 0.3672 12,775 +0.01(+3.20%)
Jul 25, 2023 0.3495 0.3561 0.3483 0.3558 23,045 -0.01(-1.39%)
Jul 24, 2023 0.3771 0.3771 0.3451 0.3608 147,192 -0.01(-3.79%)
Jul 21, 2023 0.3825 0.3961 0.3709 0.3750 59,995 -0.02(-5.33%)
Jul 20, 2023 0.4144 0.4319 0.3897 0.3961 25,560 -0.03(-6.14%)
Jul 19, 2023 0.3910 0.4220 0.3863 0.4220 27,187 +0.03(+8.21%)
Jul 18, 2023 0.3980 0.4071 0.3658 0.3900 73,200 +0.01(+3.70%)
Jul 17, 2023 0.3510 0.3975 0.3400 0.3761 230,790 +0.02(+4.47%)
Jul 14, 2023 0.4683 0.4760 0.3600 0.3600 255,294 -0.11(-22.93%)
Jul 13, 2023 0.4269 0.5608 0.4269 0.4671 538,923 +0.05(+11.21%)
Jul 12, 2023 0.3430 0.4415 0.3430 0.4200 119,701 +0.08(+21.74%)
Jul 11, 2023 0.3242 0.3450 0.3190 0.3450 326,838 +0.02(+5.18%)
Jul 10, 2023 0.3095 0.3311 0.2800 0.3280 330,582 +0.02(+6.84%)
Jul 07, 2023 0.3290 0.3290 0.2988 0.3070 340,176 -0.02(-6.35%)
Jul 06, 2023 0.5000 0.5000 0.2538 0.3278 1,402,939 -0.44(-57.18%)
Jul 05, 2023 0.8000 0.8431 0.7500 0.7655 56,231 -0.08(-9.94%)
Jul 03, 2023 0.8254 0.8500 0.7800 0.8500 32,000 +0.05(+6.25%)
Jun 30, 2023 0.7861 0.8000 0.7603 0.8000 66,277 +0.02(+2.56%)
Jun 29, 2023 0.8848 0.8848 0.7750 0.7800 89,888 -0.09(-10.34%)
Jun 28, 2023 0.8000 0.8800 0.7801 0.8700 67,594 +0.07(+8.76%)
Jun 27, 2023 0.7484 0.7999 0.7177 0.7999 100,748 +0.06(+8.09%)
Jun 26, 2023 0.7000 0.7400 0.7000 0.7400 51,271 +0.03(+4.39%)
Jun 23, 2023 0.7450 0.7450 0.6900 0.7089 71,783 -0.04(-5.48%)
Jun 22, 2023 0.7540 0.7852 0.7230 0.7500 185,395 -0.04(-4.46%)
Jun 21, 2023 0.8500 0.8723 0.7677 0.7850 175,924 -0.04(-5.12%)
Jun 20, 2023 0.8883 0.8883 0.7973 0.8274 123,900 -0.06(-6.98%)
Jun 16, 2023 0.8958 0.9207 0.8784 0.8895 32,417 +0.00(+0.54%)
Jun 15, 2023 0.9000 0.9040 0.8402 0.8847 56,498 -0.01(-1.32%)
Jun 14, 2023 0.9360 0.9360 0.8800 0.8965 40,895 -0.03(-3.42%)
Jun 13, 2023 0.9200 0.9479 0.9129 0.9282 31,009 +0.05(+5.62%)
Jun 12, 2023 0.9200 0.9346 0.8601 0.8788 28,490 -0.03(-3.43%)
Jun 09, 2023 0.9517 0.9800 0.9100 0.9100 35,339 -0.06(-5.84%)
Jun 08, 2023 1.020 1.020 0.9615 0.9664 101,454 -0.04(-3.94%)
Jun 07, 2023 1.022 1.054 1.006 1.006 83,091 -0.03(-3.27%)
Jun 06, 2023 1.000 1.060 0.9841 1.040 75,713 +0.02(+1.97%)
Jun 05, 2023 1.120 1.120 1.020 1.020 102,560 -0.05(-4.61%)
Jun 02, 2023 0.9800 1.120 0.9500 1.069 300,521 +0.14(+15.43%)
Jun 01, 2023 0.8000 0.9604 0.8000 0.9263 160,450 +0.14(+17.45%)
May 31, 2023 0.7850 0.8072 0.7760 0.7887 86,438 +0.01(+1.56%)
May 30, 2023 0.7800 0.8017 0.7500 0.7766 71,786 +0.03(+3.55%)
May 26, 2023 0.8000 0.8000 0.7378 0.7500 109,532 -0.06(-7.41%)
May 25, 2023 0.8200 0.8345 0.8000 0.8100 38,049 +0.00(+0.43%)
May 24, 2023 0.8903 0.9023 0.7835 0.8065 67,668 -0.07(-7.86%)
May 23, 2023 0.8812 0.9300 0.8740 0.8753 38,615 +0.00(+0.03%)
May 22, 2023 0.8400 0.9299 0.8400 0.8750 55,581 +0.03(+3.01%)
May 19, 2023 0.8949 0.8968 0.8324 0.8494 159,516 -0.06(-7.11%)
May 18, 2023 0.9400 0.9800 0.9097 0.9144 87,307 -0.07(-6.69%)
May 17, 2023 0.9355 1.000 0.9355 0.9800 33,772 +0.01(+1.31%)
May 16, 2023 1.020 1.020 0.9450 0.9673 172,463 -0.06(-6.09%)
May 15, 2023 1.030 1.110 1.030 1.030 80,712 -0.02(-1.56%)
May 12, 2023 1.050 1.100 1.040 1.046 29,403 +0.00(+0.41%)
May 11, 2023 1.088 1.100 1.034 1.042 105,205 -0.07(-6.13%)
May 10, 2023 1.120 1.130 1.100 1.110 51,357 +0.01(+0.91%)
May 09, 2023 1.090 1.123 1.090 1.100 47,360 -0.00(-0.45%)
May 08, 2023 1.120 1.120 1.080 1.105 4,888 -0.02(-2.21%)
May 05, 2023 1.140 1.170 1.110 1.130 49,956 -0.01(-1.23%)
May 04, 2023 1.150 1.170 1.142 1.144 15,170 +0.03(+2.28%)
May 03, 2023 1.080 1.150 1.080 1.119 41,484 +0.01(+0.80%)
May 02, 2023 1.150 1.150 1.075 1.110 109,012 -0.03(-2.49%)
May 01, 2023 1.140 1.170 1.120 1.138 113,021 +0.03(+2.52%)
Apr 28, 2023 1.220 1.220 1.107 1.110 38,625 -0.02(-1.77%)
Apr 27, 2023 1.180 1.180 1.128 1.130 30,276 -0.02(-2.08%)
Apr 26, 2023 1.205 1.205 1.115 1.154 33,861 -0.01(-0.51%)
Apr 25, 2023 1.230 1.250 1.160 1.160 23,275 -0.12(-9.38%)
Apr 24, 2023 1.270 1.290 1.220 1.280 42,308 +0.03(+2.81%)
Apr 21, 2023 1.270 1.270 1.230 1.245 79,497 +0.01(+0.40%)
Apr 20, 2023 1.258 1.270 1.240 1.240 14,955 -0.01(-0.80%)
Apr 19, 2023 1.270 1.270 1.250 1.250 19,950 -0.02(-1.57%)
Apr 18, 2023 1.255 1.280 1.230 1.270 23,235 +0.00(+0.00%)
Apr 17, 2023 1.286 1.286 1.250 1.270 32,461 -0.01(-1.09%)
Apr 14, 2023 1.275 1.289 1.255 1.284 47,856 +0.00(+0.31%)
Apr 13, 2023 1.228 1.288 1.228 1.280 62,859 +0.04(+3.39%)
Apr 12, 2023 1.290 1.300 1.220 1.238 38,272 -0.06(-4.77%)
Apr 11, 2023 1.292 1.320 1.285 1.300 23,708 +0.05(+4.00%)
Apr 10, 2023 1.320 1.320 1.250 1.250 56,521 -0.02(-1.57%)
Apr 06, 2023 1.290 1.330 1.200 1.270 115,589 +0.08(+6.72%)
Apr 05, 2023 1.130 1.220 1.130 1.190 152,854 +0.09(+8.18%)
Apr 04, 2023 1.160 1.212 1.090 1.100 171,654 -0.11(-9.09%)
Apr 03, 2023 1.265 1.308 1.170 1.210 87,049 -0.02(-1.63%)
Mar 31, 2023 1.310 1.310 1.220 1.230 77,238 -0.11(-8.21%)
Mar 30, 2023 1.240 1.340 1.240 1.340 23,954 +0.04(+3.08%)
Mar 29, 2023 1.290 1.306 1.240 1.300 94,999 +0.00(+0.00%)
Mar 28, 2023 1.320 1.367 1.300 1.300 28,204 -0.06(-4.41%)
Mar 27, 2023 1.400 1.400 1.304 1.360 44,870 +0.04(+3.03%)
Mar 24, 2023 1.305 1.360 1.270 1.320 84,216 +0.04(+3.13%)
Mar 23, 2023 1.320 1.360 1.240 1.280 244,631 +0.05(+4.07%)
Mar 22, 2023 1.270 1.360 1.180 1.230 112,779 -0.06(-4.65%)
Mar 21, 2023 1.430 1.430 1.270 1.290 191,762 -0.05(-3.73%)
Mar 20, 2023 1.390 1.440 1.340 1.340 133,412 -0.09(-6.29%)
Mar 17, 2023 1.445 1.450 1.400 1.430 41,638 -0.02(-1.38%)
Mar 16, 2023 1.450 1.600 1.450 1.450 21,983 -0.06(-3.97%)
Mar 15, 2023 1.500 1.520 1.484 1.510 14,653 -0.02(-1.31%)
Mar 14, 2023 1.480 1.580 1.418 1.530 115,517 +0.03(+2.00%)
Mar 13, 2023 1.540 1.640 1.500 1.500 32,224 -0.04(-2.60%)
Mar 10, 2023 1.600 1.610 1.530 1.540 35,798 -0.05(-3.14%)
Mar 09, 2023 1.622 1.635 1.590 1.590 37,814 -0.06(-3.64%)
Mar 08, 2023 1.601 1.690 1.560 1.650 26,945 +0.03(+1.85%)
Mar 07, 2023 1.600 1.620 1.550 1.620 32,269 +0.02(+1.25%)
Mar 06, 2023 1.560 1.680 1.560 1.600 56,852 +0.04(+2.56%)
Mar 03, 2023 1.550 1.580 1.385 1.560 208,554 -0.18(-10.34%)
Mar 02, 2023 1.770 1.770 1.714 1.740 31,034 -0.01(-0.57%)
Mar 01, 2023 1.850 1.850 1.749 1.750 26,786 -0.07(-3.85%)
Feb 28, 2023 1.900 1.900 1.770 1.820 20,213 -0.01(-0.43%)
Feb 27, 2023 1.820 1.895 1.820 1.828 46,119 +0.03(+1.55%)
Feb 24, 2023 1.800 1.830 1.750 1.800 21,229 -0.03(-1.64%)
Feb 23, 2023 1.803 1.890 1.803 1.830 21,619 +0.02(+1.29%)
Feb 22, 2023 1.805 1.820 1.788 1.807 14,222 +0.02(+1.33%)
Feb 21, 2023 1.810 1.820 1.783 1.783 30,780 -0.01(-0.67%)
Feb 17, 2023 1.821 1.830 1.770 1.795 43,085 -0.05(-2.71%)
Feb 16, 2023 1.930 1.930 1.830 1.845 23,986 -0.06(-3.40%)
Feb 15, 2023 1.800 1.910 1.770 1.910 34,346 +0.11(+6.11%)
Feb 14, 2023 1.788 1.830 1.760 1.800 30,479 +0.02(+1.12%)
Feb 13, 2023 1.800 1.820 1.765 1.780 25,609 -0.02(-1.11%)
Feb 10, 2023 1.730 1.830 1.730 1.800 39,296 +0.04(+2.27%)
Feb 09, 2023 1.860 1.870 1.747 1.760 50,958 -0.13(-6.88%)
Feb 08, 2023 2.040 2.040 1.890 1.890 36,497 -0.06(-3.08%)
Feb 07, 2023 1.972 1.972 1.900 1.950 61,075 -0.02(-0.87%)
Feb 06, 2023 2.100 2.100 1.960 1.967 34,618 -0.08(-3.76%)
Feb 03, 2023 2.010 2.090 2.000 2.044 14,280 +0.00(+0.25%)
Feb 02, 2023 2.090 2.100 1.985 2.039 42,443 -0.06(-2.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.