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

Flow Capital (TSV: FW )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 10:10 AM 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, 2020 0.1450 0.1450 0.1450 0.1450 62,003 -0.01(-3.33%)
Jan 29, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 28, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0.1500 39,134 +0.00(+0.00%)
Jan 24, 2020 0.1500 0.1500 0.1500 83 +0.00(+0.00%)
Jan 23, 2020 0.1550 0.1550 0.1500 0.1500 76,667 -0.01(-3.23%)
Jan 22, 2020 0.1500 0.1550 0.1500 0.1550 55,550 +0.01(+6.90%)
Jan 21, 2020 0.1500 0.1500 0.1450 0.1450 101,000 -0.01(-3.33%)
Jan 20, 2020 0.1500 0.1500 0.1500 0.1500 29,500 -0.01(-6.25%)
Jan 17, 2020 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2020 0.1550 0.1700 0.1550 0.1600 152,057 +0.01(+6.67%)
Jan 15, 2020 0.1500 0.1550 0.1450 0.1500 133,312 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1500 0.1450 0.1500 59,051 +0.01(+3.45%)
Jan 10, 2020 0.1400 0.1450 0.1400 0.1450 37,300 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 53,000 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1500 0.1400 0.1450 60,126 +0.00(+0.00%)
Jan 06, 2020 0.1450 0.1450 0.1400 0.1450 38,081 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1500 0.1450 0.1450 2,000 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1450 0.1450 0.1450 27,385 +0.00(+0.00%)
Dec 30, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 505 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 23, 2019 0.1600 0.1650 0.1600 0.1650 41,068 +0.01(+3.13%)
Dec 20, 2019 0.1500 0.1600 0.1500 0.1600 43,379 +0.02(+10.34%)
Dec 19, 2019 0.1400 0.1500 0.1400 0.1450 34,000 +0.00(+0.00%)
Dec 18, 2019 0.1450 0.1450 0.1400 0.1450 100,832 +0.00(+3.57%)
Dec 17, 2019 0.1400 0.1400 0.1400 0.1400 2,583 -0.00(-3.45%)
Dec 16, 2019 0.1400 0.1450 0.1400 0.1450 25,500 +0.01(+11.54%)
Dec 13, 2019 0.1350 0.1350 0.1300 0.1300 91,738 -0.01(-3.70%)
Dec 12, 2019 0.1350 0.1350 0.1350 0.1350 8,415 +0.00(+0.00%)
Dec 11, 2019 0.1350 0.1350 0.1300 0.1350 115,070 +0.00(+0.00%)
Dec 10, 2019 0.1400 0.1400 0.1350 0.1350 150,518 +0.00(+0.00%)
Dec 09, 2019 0.1350 0.1350 0.1350 0.1350 9,604 -0.01(-3.57%)
Dec 06, 2019 0.1350 0.1400 0.1350 0.1400 63,614 +0.01(+3.70%)
Dec 05, 2019 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Dec 04, 2019 0.1400 0.1400 0.1350 0.1350 24,706 -0.01(-3.57%)
Dec 03, 2019 0.1400 0.1400 0.1400 0.1400 87,704 +0.00(+0.00%)
Dec 02, 2019 0.1400 0.1400 0.1400 0.1400 78,200 +0.00(+0.00%)
Nov 29, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Nov 28, 2019 0.1400 0.1400 0.1400 0.1400 17,218 +0.00(+0.00%)
Nov 27, 2019 0.1350 0.1400 0.1350 0.1400 7,800 -0.00(-3.45%)
Nov 26, 2019 0.1400 0.1450 0.1400 0.1450 55,000 +0.00(+3.57%)
Nov 25, 2019 0.1450 0.1450 0.1400 0.1400 40,666 -0.01(-6.67%)
Nov 22, 2019 0.1500 0.1500 0.1450 0.1500 205,386 +0.00(+0.00%)
Nov 21, 2019 0.1500 0.1500 0.1500 0.1500 49,333 +0.00(+0.00%)
Nov 20, 2019 0.1550 0.1550 0.1500 0.1500 81,970 -0.01(-3.23%)
Nov 19, 2019 0.1550 0.1650 0.1550 0.1550 110,066 +0.00(+0.00%)
Nov 18, 2019 0.1550 0.1550 0.1550 0.1550 34,809 +0.00(+0.00%)
Nov 15, 2019 0.1550 0.1550 0.1550 0.1550 28,000 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1550 0.1550 5,291 +0.00(+0.00%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 8,000 +0.01(+3.33%)
Nov 12, 2019 0.1550 0.1550 0.1500 0.1500 22,490 +0.00(+0.00%)
Nov 11, 2019 0.1500 0.1500 0.1500 260 +0.00(+0.00%)
Nov 08, 2019 0.1550 0.1550 0.1500 0.1500 41,595 +0.00(+0.00%)
Nov 07, 2019 0.1550 0.1550 0.1500 0.1500 51,404 +0.00(+0.00%)
Nov 06, 2019 0.1500 0.1550 0.1500 0.1500 58,500 -0.01(-3.23%)
Nov 05, 2019 0.1550 0.1550 0.1550 0.1550 9,000 +0.01(+3.33%)
Nov 04, 2019 0.1600 0.1600 0.1500 0.1500 334,154 -0.01(-6.25%)
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.