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

Preveceutical Medical Inc (OP: PRVCF )

0.0186 -0.0009 (-4.62%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 31, 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, 2019 0.0375 0.0383 0.0331 0.0380 24,650 -0.00(-2.81%)
Jan 30, 2019 0.0396 0.0396 0.0330 0.0391 263,350 +0.00(+4.27%)
Jan 29, 2019 0.0311 0.0385 0.0311 0.0375 112,956 -0.00(-3.35%)
Jan 28, 2019 0.0340 0.0388 0.0328 0.0388 131,819 +0.00(+4.02%)
Jan 25, 2019 0.0300 0.0373 0.0300 0.0373 92,200 -0.00(-4.11%)
Jan 24, 2019 0.0358 0.0389 0.0327 0.0389 105,523 +0.00(+5.14%)
Jan 23, 2019 0.0366 0.0379 0.0326 0.0370 16,493 +0.00(+0.82%)
Jan 22, 2019 0.0363 0.0389 0.0333 0.0367 117,490 -0.00(-3.67%)
Jan 18, 2019 0.0385 0.0391 0.0381 0.0381 20,400 -0.00(-11.19%)
Jan 17, 2019 0.0450 0.0456 0.0366 0.0429 47,400 +0.00(+0.94%)
Jan 16, 2019 0.0410 0.0426 0.0367 0.0425 103,354 +0.00(+2.41%)
Jan 15, 2019 0.0362 0.0532 0.0362 0.0415 117,450 +0.00(+3.75%)
Jan 14, 2019 0.0378 0.0463 0.0378 0.0400 411,568 +0.00(+0.25%)
Jan 11, 2019 0.0376 0.0492 0.0362 0.0399 92,500 -0.00(-0.99%)
Jan 10, 2019 0.0362 0.0464 0.0362 0.0403 37,474 -0.00(-1.95%)
Jan 09, 2019 0.0465 0.0469 0.0411 0.0411 57,936 -0.00(-0.48%)
Jan 08, 2019 0.0402 0.0473 0.0396 0.0413 66,424 +0.00(+0.98%)
Jan 07, 2019 0.0360 0.0490 0.0360 0.0409 153,691 -0.01(-13.71%)
Jan 04, 2019 0.0433 0.0500 0.0433 0.0474 136,600 +0.00(+1.50%)
Jan 03, 2019 0.0474 0.0520 0.0450 0.0467 153,458 -0.00(-2.10%)
Jan 02, 2019 0.0366 0.0494 0.0366 0.0477 58,807 +0.01(+41.12%)
Dec 31, 2018 0.0396 0.0400 0.0264 0.0338 252,600 +0.00(+0.00%)
Dec 28, 2018 0.0313 0.0340 0.0293 0.0338 77,700 +0.00(+1.50%)
Dec 27, 2018 0.0344 0.0344 0.0330 0.0333 98,327 -0.00(-3.48%)
Dec 26, 2018 0.0353 0.0353 0.0320 0.0345 62,975 +0.00(+13.11%)
Dec 24, 2018 0.0357 0.0357 0.0305 0.0305 153,800 -0.00(-4.69%)
Dec 21, 2018 0.0354 0.0357 0.0250 0.0320 164,800 -0.00(-3.32%)
Dec 20, 2018 0.0357 0.0357 0.0284 0.0331 427,695 +0.00(+10.33%)
Dec 19, 2018 0.0420 0.0420 0.0298 0.0300 286,363 -0.01(-24.05%)
Dec 18, 2018 0.0358 0.0450 0.0345 0.0395 86,357 -0.01(-13.94%)
Dec 17, 2018 0.0388 0.0498 0.0388 0.0459 60,026 -0.00(-4.97%)
Dec 14, 2018 0.0483 0.0493 0.0420 0.0483 106,300 -0.00(-1.02%)
Dec 13, 2018 0.0389 0.0488 0.0389 0.0488 63,000 +0.00(+0.21%)
Dec 12, 2018 0.0390 0.0500 0.0390 0.0487 179,933 -0.01(-9.65%)
Dec 11, 2018 0.0450 0.0540 0.0404 0.0539 159,873 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0436 0.0490 32,450 -0.00(-1.01%)
Dec 07, 2018 0.0360 0.0495 0.0360 0.0495 66,400 +0.01(+19.28%)
Dec 06, 2018 0.0459 0.0500 0.0351 0.0415 213,430 -0.01(-17.17%)
Dec 04, 2018 0.0450 0.0501 0.0391 0.0501 334,200 +0.00(+7.28%)
Dec 03, 2018 0.0600 0.0678 0.0467 0.0467 319,820 -0.01(-18.92%)
Nov 30, 2018 0.0530 0.0630 0.0500 0.0576 383,300 +0.01(+14.97%)
Nov 29, 2018 0.0501 0.0546 0.0501 0.0501 74,001 +0.00(+0.00%)
Nov 28, 2018 0.0452 0.0587 0.0452 0.0501 268,225 -0.00(-6.00%)
Nov 27, 2018 0.0650 0.0650 0.0527 0.0533 130,915 -0.01(-21.62%)
Nov 26, 2018 0.0650 0.0800 0.0604 0.0680 290,662 +0.01(+15.25%)
Nov 23, 2018 0.0655 0.0682 0.0573 0.0590 65,800 -0.01(-11.41%)
Nov 21, 2018 0.0666 0.0666 0.0666 0 +0.01(+9.18%)
Nov 20, 2018 0.0690 0.0690 0.0605 0.0610 37,144 -0.01(-11.59%)
Nov 19, 2018 0.0685 0.0750 0.0632 0.0690 123,680 -0.00(-6.76%)
Nov 16, 2018 0.0584 0.0740 0.0584 0.0740 40,600 +0.00(+6.47%)
Nov 15, 2018 0.0653 0.0730 0.0593 0.0695 362,000 +0.01(+9.45%)
Nov 14, 2018 0.0620 0.0650 0.0578 0.0635 367,858 +0.00(+0.16%)
Nov 13, 2018 0.0747 0.0747 0.0500 0.0634 272,284 -0.00(-3.06%)
Nov 12, 2018 0.0695 0.0800 0.0593 0.0654 200,333 +0.00(+3.65%)
Nov 09, 2018 0.0614 0.0800 0.0614 0.0631 296,800 -0.01(-8.95%)
Nov 08, 2018 0.0634 0.0800 0.0634 0.0693 158,900 -0.01(-6.73%)
Nov 07, 2018 0.0552 0.0800 0.0552 0.0743 209,813 -0.00(-0.93%)
Nov 06, 2018 0.0700 0.0750 0.0666 0.0750 1,025,824 +0.01(+13.12%)
Nov 05, 2018 0.0700 0.0725 0.0600 0.0663 215,523 -0.00(-5.15%)
Nov 02, 2018 0.0650 0.0740 0.0610 0.0699 82,300 +0.01(+14.97%)
Nov 01, 2018 0.0739 0.0823 0.0601 0.0608 294,065 -0.01(-18.93%)
Oct 31, 2018 0.0520 0.0772 0.0520 0.0750 1,132,365 +0.02(+34.65%)
Oct 30, 2018 0.0557 0.0558 0.0500 0.0557 305,424 -0.00(-0.18%)
Oct 29, 2018 0.0690 0.0690 0.0330 0.0558 984,122 -0.01(-19.13%)
Oct 26, 2018 0.0700 0.0781 0.0684 0.0690 226,400 -0.01(-9.33%)
Oct 25, 2018 0.0799 0.0860 0.0680 0.0761 442,877 -0.00(-4.88%)
Oct 24, 2018 0.0790 0.0860 0.0700 0.0800 213,808 +0.00(+3.09%)
Oct 23, 2018 0.0851 0.0900 0.0668 0.0776 1,313,820 -0.01(-12.81%)
Oct 22, 2018 0.1009 0.1009 0.0860 0.0890 570,101 -0.01(-8.53%)
Oct 19, 2018 0.0928 0.1004 0.0900 0.0973 364,400 +0.00(+2.42%)
Oct 18, 2018 0.0932 0.1015 0.0875 0.0950 268,240 -0.00(-2.76%)
Oct 17, 2018 0.0943 0.1030 0.0856 0.0977 886,203 +0.01(+8.56%)
Oct 16, 2018 0.0953 0.1168 0.0879 0.0900 661,915 -0.00(-3.85%)
Oct 15, 2018 0.0934 0.0950 0.0850 0.0936 1,007,209 +0.00(+0.32%)
Oct 12, 2018 0.0934 0.0971 0.0855 0.0933 449,300 -0.00(-1.27%)
Oct 11, 2018 0.1150 0.1150 0.0831 0.0945 359,102 -0.00(-2.58%)
Oct 10, 2018 0.1000 0.1060 0.0901 0.0970 623,773 -0.00(-3.00%)
Oct 09, 2018 0.1097 0.1200 0.0913 0.1000 1,223,855 -0.01(-9.09%)
Oct 08, 2018 0.1050 0.1225 0.0950 0.1100 490,459 +0.01(+5.77%)
Oct 05, 2018 0.1019 0.1585 0.1000 0.1040 1,246,300 -0.00(-2.80%)
Oct 04, 2018 0.1342 0.1342 0.1008 0.1070 1,031,663 +0.01(+7.00%)
Oct 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-1.48%)
Oct 01, 2018 0.1027 0.1200 0.0968 0.1015 523,343 -0.00(-3.33%)
Sep 28, 2018 0.0946 0.1064 0.0800 0.1050 1,155,300 +0.01(+12.66%)
Sep 27, 2018 0.0930 0.1010 0.0751 0.0932 778,113 +0.01(+8.62%)
Sep 26, 2018 0.1099 0.1440 0.0858 0.0858 1,173,861 -0.01(-14.20%)
Sep 25, 2018 0.0830 0.1149 0.0740 0.1000 2,155,677 +0.01(+17.65%)
Sep 24, 2018 0.0632 0.0900 0.0480 0.0850 2,407,854 +0.02(+30.77%)
Sep 21, 2018 0.0670 0.0863 0.0562 0.0650 1,142,200 -0.00(-3.13%)
Sep 20, 2018 0.0750 0.0800 0.0520 0.0671 2,064,253 +0.01(+10.54%)
Sep 19, 2018 0.0580 0.0850 0.0436 0.0607 2,606,532 +0.01(+31.96%)
Sep 18, 2018 0.0300 0.0563 0.0300 0.0460 2,291,759 +0.02(+53.33%)
Sep 17, 2018 0.0257 0.0300 0.0220 0.0300 577,552 +0.01(+29.87%)
Sep 14, 2018 0.0223 0.0299 0.0212 0.0231 479,000 -0.00(-4.55%)
Sep 13, 2018 0.0220 0.0394 0.0220 0.0242 893,109 -0.00(-3.20%)
Sep 12, 2018 0.0218 0.0300 0.0218 0.0250 560,540 -0.00(-6.02%)
Sep 11, 2018 0.0275 0.0300 0.0256 0.0266 270,267 -0.00(-9.83%)
Sep 10, 2018 0.0299 0.0318 0.0263 0.0295 206,407 +0.00(+11.32%)
Sep 07, 2018 0.0323 0.0323 0.0265 0.0265 152,700 -0.00(-4.68%)
Sep 06, 2018 0.0307 0.0325 0.0265 0.0278 188,954 -0.00(-7.02%)
Sep 05, 2018 0.0288 0.0323 0.0265 0.0299 243,090 +0.00(+8.33%)
Sep 04, 2018 0.0300 0.0340 0.0253 0.0276 363,218 -0.00(-5.80%)
Aug 31, 2018 0.0293 0.0293 0.0293 0 -0.00(-2.01%)
Aug 30, 2018 0.0399 0.0399 0.0270 0.0299 302,830 +0.00(+10.74%)
Aug 29, 2018 0.0350 0.0350 0.0270 0.0270 144,277 -0.01(-18.18%)
Aug 28, 2018 0.0307 0.0340 0.0280 0.0330 234,500 +0.00(+10.74%)
Aug 27, 2018 0.0286 0.0350 0.0280 0.0298 766,687 +0.00(+2.76%)
Aug 24, 2018 0.0290 0.0341 0.0290 0.0290 314,800 -0.00(-3.65%)
Aug 23, 2018 0.0290 0.0340 0.0290 0.0301 76,682 +0.00(+3.79%)
Aug 22, 2018 0.0257 0.0340 0.0256 0.0290 108,968 -0.00(-12.12%)
Aug 21, 2018 0.0350 0.0350 0.0264 0.0330 145,261 +0.00(+10.00%)
Aug 20, 2018 0.0350 0.0350 0.0272 0.0300 310,163 +0.00(+10.70%)
Aug 17, 2018 0.0275 0.0323 0.0255 0.0271 192,400 -0.00(-0.37%)
Aug 16, 2018 0.0325 0.0325 0.0272 0.0272 46,750 +0.00(+0.37%)
Aug 15, 2018 0.0275 0.0325 0.0257 0.0271 191,778 -0.00(-6.55%)
Aug 14, 2018 0.0332 0.0332 0.0270 0.0290 188,155 -0.00(-8.81%)
Aug 13, 2018 0.0270 0.0340 0.0270 0.0318 261,062 +0.00(+2.91%)
Aug 10, 2018 0.0329 0.0338 0.0290 0.0309 113,800 -0.00(-3.13%)
Aug 09, 2018 0.0280 0.0319 0.0280 0.0319 202,362 +0.00(+2.90%)
Aug 08, 2018 0.0257 0.0319 0.0257 0.0310 44,550 -0.00(-8.82%)
Aug 07, 2018 0.0300 0.0340 0.0285 0.0340 44,708 +0.00(+0.00%)
Aug 06, 2018 0.0270 0.0350 0.0270 0.0340 356,757 +0.01(+21.43%)
Aug 03, 2018 0.0296 0.0300 0.0253 0.0280 189,100 +0.00(+0.00%)
Aug 02, 2018 0.0288 0.0288 0.0218 0.0280 254,668 -0.00(-0.36%)
Aug 01, 2018 0.0295 0.0310 0.0243 0.0281 377,705 +0.00(+1.81%)
Jul 31, 2018 0.0270 0.0306 0.0250 0.0276 658,920 -0.00(-1.43%)
Jul 30, 2018 0.0317 0.0320 0.0257 0.0280 931,535 -0.00(-11.95%)
Jul 27, 2018 0.0350 0.0350 0.0260 0.0318 744,900 +0.00(+15.64%)
Jul 26, 2018 0.0320 0.0275 0.0275 501,823 -0.00(-14.06%)
Jul 25, 2018 0.0307 0.0350 0.0255 0.0320 554,940 +0.00(+6.67%)
Jul 24, 2018 0.0316 0.0430 0.0300 0.0300 665,312 -0.00(-8.81%)
Jul 23, 2018 0.0290 0.0390 0.0280 0.0329 1,239,800 +0.00(+9.67%)
Jul 20, 2018 0.0390 0.0280 0.0300 1,039,260 +0.00(+1.69%)
Jul 19, 2018 0.0314 0.0388 0.0252 0.0295 1,235,514 -0.00(-13.24%)
Jul 18, 2018 0.0328 0.0370 0.0252 0.0340 1,257,539 -0.00(-3.68%)
Jul 17, 2018 0.0380 0.0380 0.0330 0.0353 1,555,632 +0.00(+6.97%)
Jul 16, 2018 0.0393 0.0450 0.0254 0.0330 1,865,298 -0.00(-13.16%)
Jul 13, 2018 0.0391 0.0391 0.0304 0.0380 949,205 -0.00(-0.76%)
Jul 12, 2018 0.0391 0.0367 0.0383 2,117,173 -0.00(-2.07%)
Jul 11, 2018 0.0469 0.0547 0.0366 0.0391 6,873,644 -0.01(-21.80%)
Jul 10, 2018 0.0400 0.0760 0.0393 0.0500 11,340,130 +0.01(+40.85%)
Jul 09, 2018 0.0400 0.0450 0.0355 0.0355 308,000 -0.02(-35.10%)
Jul 06, 2018 0.0550 0.0592 0.0547 0.0547 16,999 +0.00(+8.75%)
Jul 05, 2018 0.0503 0.0503 0.0503 0.0503 25,000 +0.00(+0.00%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 +0.02(+44.96%)
Jul 02, 2018 0.0347 0.0347 0.0347 0.0347 5,000 -0.01(-16.59%)
Jun 29, 2018 0.0511 0.0513 0.0416 0.0416 30,250 -0.01(-26.28%)
Jun 28, 2018 0.0564 0.0564 0.0564 0.0564 5,000 -0.00(-3.36%)
Jun 27, 2018 0.0584 0.0584 0.0584 0.0584 40,000 -0.00(-5.21%)
Jun 25, 2018 0.0616 0.0616 0.0616 0 +0.00(+8.07%)
Jun 22, 2018 0.0551 0.0570 0.0551 0.0570 24,550 +0.00(+3.45%)
Jun 21, 2018 0.0551 0.0629 0.0551 42,140 -0.01(-12.40%)
Jun 20, 2018 0.0556 0.0680 0.0556 0.0629 72,200 +0.01(+13.13%)
Jun 19, 2018 0.0870 0.0870 0.0556 0.0556 47,180 -0.00(-7.33%)
Jun 18, 2018 0.0595 0.0600 0.0595 0.0600 15,000 +0.01(+15.16%)
Jun 15, 2018 0.0600 0.0521 0.0521 57,070 -0.01(-13.17%)
Jun 14, 2018 0.0666 0.0708 0.0600 0.0600 16,990 -0.01(-15.01%)
Jun 13, 2018 0.0650 0.0741 0.0624 0.0706 82,300 +0.01(+8.62%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 19,150 +0.00(+1.09%)
Jun 11, 2018 0.0583 0.0643 0.0491 0.0643 33,000 +0.00(+0.16%)
Jun 08, 2018 0.0642 0.0642 0.0642 0.0642 10,000 -0.01(-10.83%)
Jun 07, 2018 0.0746 0.0746 0.0491 0.0720 25,015 -0.01(-10.00%)
Jun 06, 2018 0.0770 0.0830 0.0668 0.0800 19,700 +0.01(+7.53%)
Jun 05, 2018 0.0742 0.0820 0.0742 0.0744 51,800 +0.00(+6.29%)
Jun 04, 2018 0.0400 0.0718 0.0400 0.0700 48,771 +0.02(+42.57%)
Jun 01, 2018 0.0593 0.0593 0.0491 0.0491 23,500 -0.02(-27.26%)
May 31, 2018 0.0700 0.0700 0.0491 0.0675 95,825 -0.00(-4.51%)
May 30, 2018 0.0820 0.0866 0.0700 0.0707 31,600 -0.02(-18.16%)
May 29, 2018 0.0787 0.1000 0.0787 0.0864 1,997 -0.01(-11.50%)
May 25, 2018 0.0976 0.0976 0.0976 0 -0.00(-2.98%)
May 24, 2018 0.1100 0.1100 0.0834 0.1006 69,063 -0.10(-49.70%)
May 23, 2018 0.1975 0.2000 0.1000 0.2000 21,951 -0.04(-17.31%)
May 22, 2018 0.0603 0.3800 0.0603 0.2419 13,698 +0.06(+34.38%)
May 21, 2018 0.2000 0.2000 0.1000 0.1800 22,800 -0.03(-12.56%)
May 18, 2018 0.2059 0.2059 0.2059 0.2059 450 -0.03(-12.81%)
May 17, 2018 0.2881 0.2881 0.2361 0.2361 10,000 -0.01(-3.99%)
May 16, 2018 0.2451 0.2459 0.2156 0.2459 13,186 -0.03(-10.32%)
May 14, 2018 0.2742 0.2742 0.2742 0 +0.08(+39.51%)
May 11, 2018 0.2250 0.2250 0.1966 0.1966 5,725 -0.03(-12.64%)
May 10, 2018 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+12.50%)
May 09, 2018 0.2467 0.2467 0.2000 0.2000 2,338 -0.05(-19.68%)
May 08, 2018 0.2150 0.2527 0.2150 0.2490 5,196 +0.03(+15.81%)
May 07, 2018 0.2467 0.2467 0.2150 0.2150 28,220 -0.07(-25.50%)
May 04, 2018 0.2471 0.2886 0.2448 0.2886 2,608 +0.07(+34.23%)
May 03, 2018 0.2150 0.2150 0.2150 0.2150 1,160 -0.00(-0.46%)
May 02, 2018 0.2081 0.2160 0.2081 0.2160 5,430 +0.03(+13.30%)
Apr 30, 2018 0.1906 0.1906 0.1906 0 -0.01(-4.77%)
Apr 27, 2018 0.2002 0.2002 0.2002 0.2002 1,000 +0.00(+0.10%)
Apr 26, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+4.00%)
Apr 25, 2018 0.2345 0.2345 0.1923 0.1923 3,100 -0.01(-3.56%)
Apr 23, 2018 0.1994 0.1994 0.1994 0 -0.02(-10.06%)
Apr 20, 2018 0.2260 0.2260 0.2217 0.2217 8,000 +0.00(+0.69%)
Apr 19, 2018 0.2202 0.2202 0.2202 0.2202 100 -0.01(-2.79%)
Apr 18, 2018 0.2400 0.2400 0.2232 0.2265 4,500 -0.01(-2.83%)
Apr 17, 2018 0.2099 0.2331 0.2099 0.2331 2,778 +0.01(+3.32%)
Apr 16, 2018 0.2700 0.2700 0.2256 0.2256 29,845 -0.03(-12.15%)
Apr 13, 2018 0.2568 0.2568 0.2568 0.2568 627 +0.02(+7.00%)
Apr 12, 2018 0.2400 0.3800 0.2262 0.2400 42,341 -0.02(-9.37%)
Apr 11, 2018 0.2400 0.2676 0.2400 0.2648 45,890 +0.02(+10.33%)
Apr 10, 2018 0.2400 0.3300 0.2400 0.2400 16,600 +0.01(+6.10%)
Apr 09, 2018 0.2200 0.2262 0.2200 0.2262 5,215 +0.00(+0.58%)
Apr 06, 2018 0.2325 0.2621 0.2249 0.2249 17,000 -0.03(-10.04%)
Apr 05, 2018 0.5400 0.5900 0.2387 0.2500 53,401 -0.05(-16.11%)
Apr 04, 2018 0.2657 0.3080 0.2479 0.2980 45,405 +0.03(+9.76%)
Apr 03, 2018 0.3000 0.3000 0.2500 0.2715 12,000 -0.02(-7.34%)
Apr 02, 2018 0.3000 0.3210 0.2930 0.2930 23,081 -0.00(-0.03%)
Mar 29, 2018 0.2931 0.2931 0.2931 0 -0.01(-2.30%)
Mar 28, 2018 0.3000 0.3000 0.2400 0.3000 11,579 +0.00(+0.87%)
Mar 27, 2018 0.2974 0.2974 0.2974 0.2974 5,000 -0.02(-7.06%)
Mar 26, 2018 0.2400 0.3200 0.2400 0.3200 1,850 +0.04(+15.23%)
Mar 23, 2018 0.2900 0.3162 0.2701 0.2777 18,865 -0.04(-11.79%)
Mar 22, 2018 0.3000 0.3148 0.3000 0.3148 3,725 +0.02(+8.55%)
Mar 21, 2018 0.3063 0.3400 0.2900 0.2900 13,125 +0.01(+3.94%)
Mar 20, 2018 0.3069 0.3303 0.2790 0.2790 19,063 -0.05(-14.70%)
Mar 19, 2018 0.3346 0.3346 0.3271 0.3271 18,062 -0.01(-2.12%)
Mar 16, 2018 0.3500 0.3638 0.3066 0.3342 74,466 -0.01(-1.71%)
Mar 15, 2018 0.3331 0.3800 0.3331 0.3400 61,438 +0.00(+0.00%)
Mar 14, 2018 0.3692 0.3938 0.3400 0.3400 26,317 -0.03(-7.63%)
Mar 13, 2018 0.3692 0.4100 0.3452 0.3681 63,748 +0.02(+6.67%)
Mar 12, 2018 0.3877 0.3877 0.3050 0.3451 19,091 -0.06(-15.83%)
Mar 09, 2018 0.4965 0.5730 0.3675 0.4100 20,408 +0.04(+9.80%)
Mar 08, 2018 0.3000 0.3734 0.2650 0.3734 19,035 +0.07(+23.52%)
Mar 07, 2018 0.3075 0.3400 0.2995 0.3023 38,606 -0.09(-23.47%)
Mar 06, 2018 0.3875 0.3950 0.2700 0.3950 6,608 +0.10(+31.67%)
Mar 05, 2018 0.3200 0.3238 0.3000 0.3000 30,828 -0.03(-9.09%)
Mar 02, 2018 0.3300 0.3300 0.3300 0.3300 5,500 -0.01(-4.24%)
Mar 01, 2018 0.3500 0.3900 0.3415 0.3446 31,838 +0.00(+0.94%)
Feb 28, 2018 0.3200 0.3414 0.3200 0.3414 21,770 +0.04(+12.67%)
Feb 27, 2018 0.3500 0.3900 0.3030 0.3030 6,733 -0.06(-15.83%)
Feb 26, 2018 0.3895 0.3895 0.3595 0.3600 33,389 +0.01(+2.86%)
Feb 23, 2018 0.3764 0.4000 0.2400 0.3500 42,673 -0.03(-7.89%)
Feb 22, 2018 0.5650 0.5650 0.3480 0.3800 33,591 +0.00(+0.00%)
Feb 21, 2018 0.3605 0.4000 0.3200 0.3800 231,381 +0.14(+58.33%)
Feb 20, 2018 0.2400 0.2400 0.2400 0.2400 1,201 -0.01(-4.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 -0.12(-31.58%)
Feb 15, 2018 0.5650 0.5650 0.3300 0.3654 12,623 +0.04(+10.73%)
Feb 14, 2018 0.3423 0.3423 0.3300 0.3300 2,000 -0.01(-2.80%)
Feb 13, 2018 0.5225 0.5225 0.3173 0.3395 9,450 -0.00(-0.15%)
Feb 12, 2018 0.3604 0.3604 0.3400 0.3400 12,550 +0.00(+0.00%)
Feb 09, 2018 0.4100 0.5800 0.3400 0.3400 22,152 -0.06(-15.00%)
Feb 08, 2018 0.3912 0.4017 0.3350 0.4000 9,950 +0.05(+14.29%)
Feb 07, 2018 0.5000 0.5000 0.3500 0.3500 26,309 +0.00(+0.40%)
Feb 06, 2018 0.3800 0.4000 0.2400 0.3486 15,500 -0.05(-12.85%)
Feb 05, 2018 0.3000 0.4000 0.3000 0.4000 10,450 +0.15(+60.00%)
Feb 02, 2018 0.3900 0.3900 0.0401 0.2500 28,430 -0.14(-35.06%)
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.