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

(TSV: EVNI )

0.6800 -0.0500 (-6.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 0.5200 0.5850 0.5200 0.5800 1,867,905 +0.07(+13.73%)
Jan 30, 2024 0.5000 0.5100 0.4900 0.5100 3,641,792 +0.02(+3.03%)
Jan 29, 2024 0.5000 0.5500 0.4600 0.4950 1,368,781 +0.03(+5.32%)
Jan 26, 2024 0.4350 0.4850 0.4350 0.4700 7,494,763 +0.03(+6.82%)
Jan 25, 2024 0.4200 0.4400 0.4000 0.4400 1,928,501 +0.03(+8.64%)
Jan 24, 2024 0.4250 0.4250 0.4050 0.4050 237,900 -0.01(-3.57%)
Jan 23, 2024 0.3400 0.4200 0.3150 0.4200 1,415,755 +0.08(+25.37%)
Jan 22, 2024 0.3550 0.3650 0.3150 0.3350 110,685 +0.01(+1.52%)
Jan 19, 2024 0.3250 0.3500 0.2750 0.3300 648,023 +0.01(+3.13%)
Jan 18, 2024 0.4350 0.4400 0.3050 0.3200 1,060,187 -0.12(-27.27%)
Jan 17, 2024 0.5100 0.5100 0.3800 0.4400 761,281 -0.06(-12.00%)
Jan 16, 2024 0.5600 0.5600 0.4900 0.5000 532,861 -0.02(-3.85%)
Jan 15, 2024 0.4800 0.5200 0.4700 0.5200 1,536,443 +0.05(+10.64%)
Jan 12, 2024 0.4400 0.4850 0.4400 0.4700 985,311 +0.05(+13.25%)
Jan 11, 2024 0.4000 0.4250 0.3900 0.4150 1,060,710 +0.01(+3.75%)
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 1,721,000 -0.01(-1.23%)
Jan 09, 2024 0.4050 0.4200 0.3900 0.4050 582,610 +0.01(+2.53%)
Jan 08, 2024 0.3700 0.3950 0.3600 0.3950 578,003 +0.05(+12.86%)
Jan 05, 2024 0.3500 0.3600 0.3500 0.3500 179,000 +0.00(+0.00%)
Jan 04, 2024 0.3550 0.3750 0.3500 0.3500 160,724 -0.03(-6.67%)
Jan 03, 2024 0.3000 0.4200 0.3000 0.3750 977,145 +0.08(+25.00%)
Jan 02, 2024 0.3000 0.3000 0.3000 0.3000 178,623 -0.02(-4.76%)
Dec 29, 2023 0.3150 0 -0.01(-1.56%)
Dec 28, 2023 0.3100 0.3200 0.3000 0.3200 88,210 +0.01(+3.23%)
Dec 27, 2023 0.3000 0.3100 0.3000 0.3100 70,297 +0.01(+3.33%)
Dec 22, 2023 0.3000 0 +0.03(+13.21%)
Dec 21, 2023 0.2600 0.2700 0.2600 0.2650 143,500 +0.02(+8.16%)
Dec 20, 2023 0.2250 0.2500 0.2250 0.2450 224,831 +0.02(+11.36%)
Dec 19, 2023 0.2150 0.2300 0.2150 0.2200 175,250 +0.02(+10.00%)
Dec 18, 2023 0.2050 0.2050 0.2000 0.2000 59,200 -0.00(-2.44%)
Dec 15, 2023 0.2100 0.2100 0.2050 0.2050 4,767 -0.02(-8.89%)
Dec 14, 2023 0.2400 0.2500 0.2250 0.2250 204,266 -0.02(-8.16%)
Dec 13, 2023 0.2000 0.2450 0.2000 0.2450 232,000 +0.04(+16.67%)
Dec 12, 2023 0.1900 0.2100 0.1900 0.2100 169,700 +0.01(+7.69%)
Dec 11, 2023 0.1900 0.1950 0.1900 0.1950 45,500 +0.00(+0.00%)
Dec 08, 2023 0.1950 0.1950 0.1950 0.1950 5,344 -0.01(-2.50%)
Dec 07, 2023 0.1800 0.2000 0.1800 0.2000 11,000 +0.01(+5.26%)
Dec 06, 2023 0.1950 0.2000 0.1900 0.1900 189,000 -0.01(-2.56%)
Dec 05, 2023 0.1950 0.1950 0.1950 0.1950 13,500 +0.00(+0.00%)
Dec 04, 2023 0.1900 0.2000 0.1850 0.1950 1,632,892 +0.01(+2.63%)
Dec 01, 2023 0.1950 0.1950 0.1850 0.1900 694,400 -0.01(-2.56%)
Nov 30, 2023 0.1950 0.1950 0.1950 0.1950 60,600 +0.01(+2.63%)
Nov 29, 2023 0.1800 0.1900 0.1800 0.1900 314,101 +0.00(+0.00%)
Nov 28, 2023 0.1850 0.2000 0.1850 0.1900 359,501 -0.01(-2.56%)
Nov 27, 2023 0.1850 0.2000 0.1850 0.1950 1,015,195 +0.01(+5.41%)
Nov 24, 2023 0.2100 0.2200 0.1850 0.1850 161,500 -0.02(-7.50%)
Nov 23, 2023 0.2100 0.2100 0.2000 0.2000 125,590 -0.00(-2.44%)
Nov 22, 2023 0.1900 0.2150 0.1800 0.2050 3,151,018 +0.02(+10.81%)
Nov 21, 2023 0.1850 0.1850 0.1750 0.1850 864,500 +0.00(+0.00%)
Nov 20, 2023 0.1750 0.1950 0.1750 0.1850 583,897 +0.01(+8.82%)
Nov 17, 2023 0.1650 0.1700 0.1600 0.1700 516,510 +0.01(+6.25%)
Nov 16, 2023 0.1600 0.1600 0.1600 0.1600 230,010 +0.01(+6.67%)
Nov 15, 2023 0.1400 0.1600 0.1400 0.1500 554,100 +0.01(+7.14%)
Nov 14, 2023 0.1400 0.1450 0.1400 0.1400 260,008 +0.01(+7.69%)
Nov 13, 2023 0.1300 0.1450 0.1300 0.1300 569,929 +0.00(+0.00%)
Nov 10, 2023 0.1150 0.1300 0.1100 0.1300 166,544 +0.01(+8.33%)
Nov 09, 2023 0.1100 0.1200 0.1100 0.1200 67,500 +0.00(+4.35%)
Nov 08, 2023 0.1150 0.1150 0.1150 0.1150 15,050 +0.00(+0.00%)
Nov 07, 2023 0.1100 0.1150 0.1100 0.1150 81,333 -0.00(-4.17%)
Nov 06, 2023 0.1050 0.1200 0.1050 0.1200 111,500 +0.01(+14.29%)
Nov 03, 2023 0.1050 0.1050 0.1050 0.1050 199,001 +0.00(+5.00%)
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.