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

(OP: ZRFY )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 16, 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, 2023 0.0049 0.0052 0.0045 0.0049 14,414,682 +0.00(+8.89%)
Jan 30, 2023 0.0048 0.0051 0.0045 0.0045 5,515,177 -0.00(-10.00%)
Jan 27, 2023 0.0050 0.0050 0.0045 0.0050 13,004,965 +0.00(+2.04%)
Jan 26, 2023 0.0049 0.0050 0.0045 0.0049 11,045,911 +0.00(+0.00%)
Jan 25, 2023 0.0052 0.0054 0.0049 0.0049 7,368,621 -0.00(-7.55%)
Jan 24, 2023 0.0051 0.0055 0.0049 0.0053 12,987,889 -0.00(-1.85%)
Jan 23, 2023 0.0053 0.0055 0.0051 0.0054 10,629,477 +0.00(+0.00%)
Jan 20, 2023 0.0052 0.0057 0.0052 0.0054 15,478,630 +0.00(+0.00%)
Jan 19, 2023 0.0065 0.0065 0.0053 0.0054 6,133,752 -0.00(-16.92%)
Jan 18, 2023 0.0065 0.0068 0.0060 0.0065 1,202,315 +0.00(+0.00%)
Jan 17, 2023 0.0078 0.0080 0.0053 0.0065 12,635,983 -0.00(-8.45%)
Jan 13, 2023 0.0100 0.0100 0.0065 0.0071 15,744,234 +0.00(+2.90%)
Jan 12, 2023 0.0055 0.0080 0.0050 0.0069 39,463,728 +0.00(+38.00%)
Jan 11, 2023 0.0045 0.0050 0.0045 0.0050 2,767,335 +0.00(+2.04%)
Jan 10, 2023 0.0048 0.0052 0.0045 0.0049 4,947,175 -0.00(-2.00%)
Jan 09, 2023 0.0050 0.0055 0.0048 0.0050 6,887,469 +0.00(+0.00%)
Jan 06, 2023 0.0055 0.0057 0.0048 0.0050 15,099,483 -0.00(-9.09%)
Jan 05, 2023 0.0058 0.0058 0.0054 0.0055 3,997,111 -0.00(-5.17%)
Jan 04, 2023 0.0058 0.0060 0.0054 0.0058 6,826,018 +0.00(+0.00%)
Jan 03, 2023 0.0057 0.0060 0.0052 0.0058 7,095,778 +0.00(+3.57%)
Dec 30, 2022 0.0057 0.0060 0.0051 0.0056 10,789,907 +0.00(+0.00%)
Dec 29, 2022 0.0057 0.0070 0.0051 0.0056 13,786,637 -0.00(-1.75%)
Dec 28, 2022 0.0077 0.0080 0.0050 0.0057 21,794,146 -0.00(-25.97%)
Dec 27, 2022 0.0082 0.0089 0.0055 0.0077 12,828,216 -0.00(-6.10%)
Dec 23, 2022 0.0076 0.0093 0.0076 0.0082 4,291,224 -0.00(-4.65%)
Dec 22, 2022 0.0100 0.0105 0.0075 0.0086 5,027,181 -0.00(-12.24%)
Dec 21, 2022 0.0099 0.0100 0.0081 0.0098 1,415,059 +0.00(+11.36%)
Dec 20, 2022 0.0100 0.0100 0.0081 0.0088 1,455,386 -0.00(-12.00%)
Dec 19, 2022 0.0102 0.0110 0.0080 0.0100 6,372,209 +0.00(+0.00%)
Dec 16, 2022 0.0080 0.0110 0.0080 0.0100 14,794,127 +0.00(+33.33%)
Dec 15, 2022 0.0057 0.0080 0.0055 0.0075 4,533,209 +0.00(+31.58%)
Dec 14, 2022 0.0053 0.0058 0.0053 0.0057 430,218 +0.00(+7.55%)
Dec 13, 2022 0.0055 0.0058 0.0051 0.0053 2,122,255 +0.00(+0.00%)
Dec 12, 2022 0.0050 0.0055 0.0050 0.0053 1,716,811 +0.00(+1.92%)
Dec 09, 2022 0.0051 0.0055 0.0051 0.0052 1,140,914 -0.00(-1.89%)
Dec 08, 2022 0.0058 0.0058 0.0051 0.0053 1,267,505 -0.00(-3.64%)
Dec 07, 2022 0.0054 0.0058 0.0054 0.0055 556,857 -0.00(-3.51%)
Dec 06, 2022 0.0054 0.0058 0.0051 0.0057 1,856,262 +0.00(+5.56%)
Dec 05, 2022 0.0055 0.0055 0.0053 0.0054 453,560 -0.00(-1.82%)
Dec 02, 2022 0.0050 0.0055 0.0050 0.0055 388,315 -0.00(-1.79%)
Dec 01, 2022 0.0053 0.0058 0.0051 0.0056 1,825,659 +0.00(+1.82%)
Nov 30, 2022 0.0054 0.0055 0.0053 0.0055 884,151 +0.00(+1.85%)
Nov 29, 2022 0.0057 0.0057 0.0051 0.0054 3,138,550 -0.00(-1.82%)
Nov 28, 2022 0.0057 0.0058 0.0055 0.0055 989,595 -0.00(-5.17%)
Nov 25, 2022 0.0055 0.0061 0.0055 0.0058 189,219 -0.00(-3.33%)
Nov 23, 2022 0.0058 0.0061 0.0052 0.0060 2,403,967 +0.00(+0.00%)
Nov 22, 2022 0.0060 0.0063 0.0058 0.0060 1,427,072 -0.00(-3.23%)
Nov 21, 2022 0.0060 0.0064 0.0060 0.0062 765,430 +0.00(+0.00%)
Nov 18, 2022 0.0062 0.0065 0.0061 0.0062 2,089,949 -0.00(-1.59%)
Nov 17, 2022 0.0061 0.0064 0.0061 0.0063 736,730 -0.00(-1.56%)
Nov 16, 2022 0.0062 0.0066 0.0061 0.0064 799,644 -0.00(-1.54%)
Nov 15, 2022 0.0062 0.0068 0.0062 0.0065 1,785,982 -0.00(-1.52%)
Nov 14, 2022 0.0065 0.0069 0.0061 0.0066 1,269,402 -0.00(-4.35%)
Nov 11, 2022 0.0070 0.0071 0.0060 0.0069 2,631,039 -0.00(-1.43%)
Nov 10, 2022 0.0072 0.0075 0.0065 0.0070 945,243 -0.00(-6.67%)
Nov 09, 2022 0.0072 0.0076 0.0071 0.0075 198,158 +0.00(+4.17%)
Nov 08, 2022 0.0070 0.0073 0.0070 0.0072 1,207,889 +0.00(+1.41%)
Nov 07, 2022 0.0070 0.0075 0.0069 0.0071 1,942,360 -0.00(-4.05%)
Nov 04, 2022 0.0080 0.0080 0.0070 0.0074 3,094,065 -0.00(-7.50%)
Nov 03, 2022 0.0072 0.0080 0.0072 0.0080 1,074,424 +0.00(+9.59%)
Nov 02, 2022 0.0073 0.0079 0.0072 0.0073 1,143,089 -0.00(-7.59%)
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.