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

Datametrex Ai Limit (TSV: DM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 5, 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 (%)
Oct 31, 2018 0.0400 0.0400 0.0400 0.0400 392,625 +0.00(+0.00%)
Oct 30, 2018 0.0450 0.0450 0.0400 0.0400 125,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0400 0.0400 142,500 -0.00(-11.11%)
Oct 26, 2018 0.0450 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 232,600 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0450 917,650 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0450 316,980 -0.01(-18.18%)
Oct 22, 2018 0.0500 0.0550 0.0450 0.0550 705,490 +0.00(+10.00%)
Oct 19, 2018 0.0450 0.0500 0.0450 0.0500 839,000 +0.01(+11.11%)
Oct 18, 2018 0.0450 0.0500 0.0450 0.0450 171,000 -0.01(-10.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0500 105,417 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0550 0.0500 0.0500 1,066,041 +0.01(+11.11%)
Oct 15, 2018 0.0550 0.0550 0.0450 0.0450 72,298 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0450 0.0500 440,400 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0550 0.0500 0.0500 150,715 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0500 110,400 -0.00(-9.09%)
Oct 09, 2018 0.0550 0.0550 0.0500 0.0550 419,954 -0.00(-8.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0600 0.0600 0.0550 0.0600 281,200 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0600 0.0550 0.0600 775,412 +0.00(+9.09%)
Oct 02, 2018 0.0600 0.0600 0.0550 0.0550 68,700 -0.00(-8.33%)
Oct 01, 2018 0.0600 0.0600 0.0550 0.0600 304,582 +0.00(+0.00%)
Sep 28, 2018 0.0600 0.0600 0.0550 0.0600 263,670 +0.00(+0.00%)
Sep 27, 2018 0.0550 0.0600 0.0550 0.0600 101,479 +0.00(+0.00%)
Sep 26, 2018 0.0600 0.0650 0.0550 0.0600 99,600 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0650 0.0550 0.0600 601,838 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0650 0.0600 0.0600 1,184,826 -0.01(-7.69%)
Sep 21, 2018 0.0550 0.0650 0.0550 0.0650 1,166,047 +0.01(+18.18%)
Sep 20, 2018 0.0600 0.0600 0.0550 0.0550 240,000 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0550 0.0550 446,514 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0700 0.0550 0.0550 3,798,436 -0.00(-8.33%)
Sep 17, 2018 0.0650 0.0650 0.0600 0.0600 483,422 -0.01(-7.69%)
Sep 14, 2018 0.0650 0.0650 0.0600 0.0650 231,068 +0.00(+0.00%)
Sep 13, 2018 0.0650 0.0650 0.0600 0.0650 394,000 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0650 220,500 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0650 0.0600 0.0650 708,839 +0.00(+0.00%)
Sep 10, 2018 0.0650 0.0650 0.0600 0.0650 199,200 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0600 0.0650 242,300 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0700 0.0650 0.0650 113,600 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0650 145,218 -0.01(-7.14%)
Sep 04, 2018 0.0750 0.0750 0.0650 0.0700 100,997 +0.00(+0.00%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0750 0.0700 0.0700 420,800 +0.00(+0.00%)
Aug 29, 2018 0.0750 0.0750 0.0700 0.0700 419,600 -0.00(-6.67%)
Aug 28, 2018 0.0750 0.0750 0.0700 0.0750 262,850 +0.00(+7.14%)
Aug 27, 2018 0.0750 0.0750 0.0700 0.0700 148,067 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0750 0.0700 0.0700 147,708 +0.00(+0.00%)
Aug 23, 2018 0.0750 0.0750 0.0700 0.0700 659,550 +0.00(+0.00%)
Aug 22, 2018 0.0700 0.0750 0.0700 0.0700 28,000 +0.00(+0.00%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0700 237,511 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0650 0.0700 144,471 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0700 0.0700 0.0700 74,700 +0.01(+7.69%)
Aug 16, 2018 0.0700 0.0700 0.0650 0.0650 243,300 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0650 481,125 +0.00(+0.00%)
Aug 14, 2018 0.0700 0.0700 0.0650 0.0650 4,000 -0.01(-7.14%)
Aug 13, 2018 0.0700 0.0700 0.0650 0.0700 194,155 +0.01(+7.69%)
Aug 10, 2018 0.0650 0.0700 0.0650 0.0650 241,790 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0700 0.0650 0.0650 247,600 -0.01(-7.14%)
Aug 08, 2018 0.0700 0.0700 0.0650 0.0700 306,500 +0.00(+0.00%)
Aug 07, 2018 0.0700 0.0750 0.0700 0.0700 223,403 -0.00(-6.67%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2018 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Aug 01, 2018 0.0750 0.0800 0.0700 0.0750 197,562 +0.00(+0.00%)
Jul 31, 2018 0.0800 0.0800 0.0700 0.0750 217,992 -0.01(-6.25%)
Jul 30, 2018 0.0750 0.0800 0.0750 0.0800 82,000 +0.01(+6.67%)
Jul 27, 2018 0.0750 0.0750 0.0750 0.0750 144,000 -0.01(-6.25%)
Jul 26, 2018 0.0750 0.0800 0.0750 0.0800 161,212 +0.01(+6.67%)
Jul 25, 2018 0.0800 0.0800 0.0750 0.0750 131,100 -0.01(-6.25%)
Jul 24, 2018 0.0850 0.0850 0.0800 0.0800 479,662 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0750 0.0800 394,300 +0.00(+0.00%)
Jul 20, 2018 0.0850 0.0850 0.0750 0.0800 68,514 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0850 0.0750 0.0800 156,000 +0.01(+6.67%)
Jul 18, 2018 0.0800 0.0800 0.0750 0.0750 581,850 -0.01(-6.25%)
Jul 17, 2018 0.0750 0.0850 0.0750 0.0800 703,321 +0.01(+6.67%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 424,600 +0.00(+7.14%)
Jul 13, 2018 0.0700 0.0700 0.0650 0.0700 1,107,515 +0.00(+0.00%)
Jul 12, 2018 0.0750 0.0750 0.0700 0.0700 67,760 -0.00(-6.67%)
Jul 11, 2018 0.0800 0.0800 0.0750 0.0750 229,500 -0.01(-6.25%)
Jul 10, 2018 0.0750 0.0800 0.0750 0.0800 235,386 +0.01(+6.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 126,365 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0750 0.0750 261,500 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0750 0.0750 312,517 -0.01(-6.25%)
Jul 04, 2018 0.0900 0.0950 0.0750 0.0800 2,799,966 +0.01(+6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 26, 2018 0.0850 0.0850 0.0800 0.0800 1,193,925 -0.01(-5.88%)
Jun 25, 2018 0.0900 0.0900 0.0850 0.0850 403,741 -0.00(-5.56%)
Jun 22, 2018 0.0900 0.0900 0.0850 0.0900 161,700 +0.00(+5.88%)
Jun 21, 2018 0.0850 0.0850 0.0850 0.0850 535,132 +0.00(+0.00%)
Jun 20, 2018 0.0850 0.0900 0.0850 0.0850 478,560 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0850 0.0850 270,311 -0.00(-5.56%)
Jun 18, 2018 0.0900 0.0900 0.0850 0.0900 72,600 +0.00(+5.88%)
Jun 15, 2018 0.0850 0.0850 0.0850 785,763 +0.00(+0.00%)
Jun 14, 2018 0.0850 0.0850 0.0800 0.0850 232,500 +0.00(+0.00%)
Jun 13, 2018 0.0800 0.0900 0.0800 0.0850 880,928 +0.01(+6.25%)
Jun 12, 2018 0.0900 0.0900 0.0800 0.0800 784,387 -0.01(-11.11%)
Jun 11, 2018 0.0900 0.0900 0.0850 0.0900 291,355 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0900 0.0850 0.0900 194,100 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.0950 0.0850 0.0900 572,872 +0.00(+0.00%)
Jun 06, 2018 0.0900 1,317,835 +0.00(+5.88%)
Jun 05, 2018 0.0900 0.0900 0.0850 0.0850 401,750 -0.00(-5.56%)
Jun 04, 2018 0.0900 0.0950 0.0900 0.0900 858,576 +0.00(+5.88%)
May 31, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 30, 2018 0.0850 0.0900 0.0850 0.0850 454,462 -0.00(-5.56%)
May 29, 2018 0.0950 0.1000 0.0850 0.0900 1,542,975 -0.01(-5.26%)
May 28, 2018 0.0950 0.1000 0.0900 0.0950 1,347,347 -0.01(-5.00%)
May 25, 2018 0.1200 0.1350 0.1000 0.1000 8,925,642 +0.01(+5.26%)
May 24, 2018 0.0900 0.1050 0.0850 0.0950 3,774,112 +0.01(+5.56%)
May 23, 2018 0.0900 0.0900 0.0850 0.0900 899,680 +0.00(+0.00%)
May 22, 2018 0.0950 0.1000 0.0900 0.0900 1,044,241 -0.01(-5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 17, 2018 0.1050 0.1050 0.0950 0.1000 1,434,529 +0.00(+0.00%)
May 16, 2018 0.1050 0.1050 0.1000 0.1000 176,666 -0.00(-4.76%)
May 15, 2018 0.1050 0.1050 0.1050 0.1050 317,248 +0.00(+0.00%)
May 14, 2018 0.1100 0.1150 0.1050 0.1050 688,466 +0.00(+0.00%)
May 11, 2018 0.1050 0.1100 0.1000 0.1050 212,422 +0.00(+5.00%)
May 10, 2018 0.1100 0.1100 0.1000 0.1000 226,291 -0.01(-9.09%)
May 09, 2018 0.1100 0.1100 0.1050 0.1100 276,439 +0.00(+0.00%)
May 08, 2018 0.1150 0.1150 0.1050 0.1100 1,727,870 -0.01(-8.33%)
May 07, 2018 0.1250 0.1250 0.1150 0.1200 1,395,660 -0.01(-7.69%)
May 04, 2018 0.1300 0.1300 0.1300 0.1300 295,000 +0.00(+0.00%)
May 03, 2018 0.1300 0.1350 0.1250 0.1300 470,765 +0.00(+0.00%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 390,565 +0.00(+0.00%)
May 01, 2018 0.1400 0.1400 0.1250 0.1300 496,650 -0.01(-7.14%)
Apr 30, 2018 0.1400 0.1400 0.1350 0.1400 1,047,056 +0.00(+0.00%)
Apr 27, 2018 0.1450 0.1450 0.1400 0.1400 280,262 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1500 0.1400 0.1450 333,955 +0.00(+3.57%)
Apr 25, 2018 0.1500 0.1500 0.1350 0.1400 665,238 -0.01(-6.67%)
Apr 24, 2018 0.1650 0.1650 0.1500 0.1500 1,527,357 -0.01(-3.23%)
Apr 23, 2018 0.1550 0.1550 0.1450 0.1550 1,893,302 +0.01(+3.33%)
Apr 20, 2018 0.1350 0.1550 0.1350 0.1500 2,960,812 +0.02(+15.38%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 269,948 +0.00(+0.00%)
Apr 18, 2018 0.1300 0.1350 0.1250 0.1300 1,533,084 -0.01(-3.70%)
Apr 17, 2018 0.1250 0.1350 0.1250 0.1350 1,585,851 +0.01(+8.00%)
Apr 16, 2018 0.1200 0.1250 0.1200 0.1250 261,004 +0.00(+0.00%)
Apr 13, 2018 0.1350 0.1350 0.1250 0.1250 850,440 -0.01(-3.85%)
Apr 12, 2018 0.1250 0.1400 0.1250 0.1300 2,596,953 +0.01(+8.33%)
Apr 11, 2018 0.1250 0.1250 0.1200 0.1200 483,450 -0.01(-4.00%)
Apr 10, 2018 0.1200 0.1300 0.1200 0.1250 461,664 +0.01(+8.70%)
Apr 09, 2018 0.1200 0.1200 0.1150 0.1150 117,396 -0.00(-4.17%)
Apr 06, 2018 0.1250 0.1250 0.1150 0.1200 661,338 -0.01(-7.69%)
Apr 05, 2018 0.1250 0.1300 0.1200 0.1300 487,125 +0.01(+8.33%)
Apr 04, 2018 0.1250 0.1250 0.1200 0.1200 609,320 -0.01(-4.00%)
Apr 03, 2018 0.1300 0.1350 0.1200 0.1250 977,914 -0.01(-3.85%)
Apr 02, 2018 0.1350 0.1450 0.1300 0.1300 1,037,120 +0.00(+0.00%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 28, 2018 0.1400 0.1450 0.1250 0.1350 3,270,192 -0.01(-6.90%)
Mar 27, 2018 0.1250 0.1700 0.1250 0.1450 13,085,512 +0.02(+16.00%)
Mar 26, 2018 0.1200 0.1200 0.1150 0.1250 1,331,287 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1250 0.1100 0.1250 1,912,580 +0.01(+4.17%)
Mar 22, 2018 0.1250 0.1300 0.1100 0.1200 3,635,338 -0.01(-4.00%)
Mar 21, 2018 0.1350 0.1350 0.1200 0.1250 3,935,769 -0.01(-7.41%)
Mar 20, 2018 0.1400 0.1400 0.1300 0.1350 1,231,189 -0.01(-6.90%)
Mar 19, 2018 0.1500 0.1650 0.1400 0.1450 4,149,820 +0.00(+3.57%)
Mar 16, 2018 0.1300 0.1450 0.1250 0.1400 2,289,577 +0.01(+7.69%)
Mar 15, 2018 0.1350 0.1400 0.1250 0.1300 1,367,794 -0.01(-7.14%)
Mar 14, 2018 0.1400 0.1500 0.1350 0.1400 1,211,074 +0.01(+3.70%)
Mar 13, 2018 0.1450 0.1450 0.1350 0.1350 1,607,005 -0.01(-3.57%)
Mar 12, 2018 0.1500 0.1550 0.1300 0.1400 3,424,455 -0.01(-6.67%)
Mar 09, 2018 0.1600 0.1650 0.1500 0.1500 1,163,540 -0.02(-9.09%)
Mar 08, 2018 0.1800 0.1800 0.1550 0.1650 2,709,005 -0.02(-10.81%)
Mar 07, 2018 0.2000 0.2000 0.1800 0.1850 1,102,515 -0.01(-5.13%)
Mar 06, 2018 0.2050 0.2050 0.1950 0.1950 262,475 -0.01(-4.88%)
Mar 05, 2018 0.2050 0.2100 0.2000 0.2050 243,590 +0.00(+0.00%)
Mar 02, 2018 0.2050 0.2150 0.2050 0.2050 595,651 +0.00(+0.00%)
Mar 01, 2018 0.2150 0.2200 0.2050 0.2050 247,950 -0.01(-4.65%)
Feb 28, 2018 0.2150 0.2250 0.2050 0.2150 614,611 +0.01(+4.88%)
Feb 27, 2018 0.2300 0.2300 0.2050 0.2050 804,587 -0.03(-10.87%)
Feb 26, 2018 0.2000 0.2600 0.1950 0.2300 1,631,070 +0.02(+9.52%)
Feb 23, 2018 0.2100 0.2100 0.1900 0.2100 383,272 +0.01(+2.44%)
Feb 22, 2018 0.2200 0.2200 0.1900 0.2050 825,799 -0.02(-6.82%)
Feb 21, 2018 0.2300 0.2400 0.2050 0.2200 369,786 -0.01(-6.38%)
Feb 20, 2018 0.2400 0.2600 0.2300 0.2350 741,307 -0.01(-2.08%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 15, 2018 0.2400 0.2500 0.2350 0.2350 546,975 +0.00(+0.00%)
Feb 14, 2018 0.2500 0.2600 0.2300 0.2350 2,080,635 -0.02(-6.00%)
Feb 13, 2018 0.2550 0.2800 0.2500 0.2500 2,137,643 +0.00(+0.00%)
Feb 12, 2018 0.2150 0.2950 0.2050 0.2500 4,666,310 +0.04(+16.28%)
Feb 09, 2018 0.2150 0.2300 0.2100 0.2150 426,590 +0.01(+2.38%)
Feb 08, 2018 0.2100 0.2150 0.2050 0.2100 91,950 +0.01(+2.44%)
Feb 07, 2018 0.2200 0.2250 0.2050 0.2050 483,050 +0.00(+0.00%)
Feb 06, 2018 0.2000 0.2150 0.1700 0.2050 533,347 +0.00(+2.50%)
Feb 05, 2018 0.2150 0.2150 0.1650 0.2000 1,238,740 -0.01(-6.98%)
Feb 02, 2018 0.2300 0.2400 0.2000 0.2150 965,795 -0.02(-10.42%)
Feb 01, 2018 0.2700 0.2750 0.2350 0.2400 1,119,902 -0.03(-11.11%)
Jan 31, 2018 0.2450 0.2700 0.2300 0.2700 671,376 +0.03(+10.20%)
Jan 30, 2018 0.2600 0.2600 0.2550 0.2450 2,144,729 -0.01(-3.92%)
Jan 29, 2018 0.2700 0.2700 0.2550 0.2550 488,880 -0.01(-3.77%)
Jan 26, 2018 0.2750 0.2800 0.2600 0.2650 572,542 -0.02(-5.36%)
Jan 25, 2018 0.2700 0.2900 0.2600 0.2800 895,353 -0.00(-1.75%)
Jan 24, 2018 0.3250 0.3250 0.2650 0.2850 1,236,395 -0.03(-9.52%)
Jan 23, 2018 0.2900 0.3150 0.2400 0.3150 2,875,419 +0.02(+6.78%)
Jan 22, 2018 0.3300 0.3300 0.2900 0.2950 1,115,766 -0.03(-9.23%)
Jan 19, 2018 0.3450 0.3500 0.3200 0.3250 820,929 -0.01(-1.52%)
Jan 18, 2018 0.3200 0.3500 0.3200 0.3300 1,046,441 +0.01(+3.13%)
Jan 17, 2018 0.3600 0.3600 0.2750 0.3200 2,914,580 -0.05(-13.51%)
Jan 16, 2018 0.4050 0.4150 0.3650 0.3700 1,326,969 -0.04(-10.84%)
Jan 15, 2018 0.3950 0.4200 0.3800 0.4150 749,163 +0.02(+6.41%)
Jan 12, 2018 0.4050 0.4050 0.3750 0.3900 537,800 -0.01(-2.50%)
Jan 11, 2018 0.4000 0.4100 0.3850 0.4000 548,550 +0.01(+2.56%)
Jan 10, 2018 0.3900 0.4050 0.3700 0.3900 1,071,648 +0.00(+0.00%)
Jan 09, 2018 0.4200 0.4200 0.3900 0.3900 1,190,676 -0.03(-7.14%)
Jan 08, 2018 0.4300 0.4400 0.3950 0.4200 2,615,899 +0.03(+7.69%)
Jan 05, 2018 0.3850 0.3950 0.3750 0.3900 1,082,200 +0.03(+6.85%)
Jan 04, 2018 0.4350 0.4350 0.3600 0.3650 1,907,675 -0.05(-12.05%)
Jan 03, 2018 0.4200 0.4400 0.3900 0.4150 1,324,693 +0.01(+1.22%)
Jan 02, 2018 0.3700 0.4300 0.3600 0.4100 1,775,744 +0.06(+17.14%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 28, 2017 0.3900 0.3900 0.3600 0.3650 1,104,655 -0.03(-6.41%)
Dec 27, 2017 0.3950 0.4300 0.3750 0.3900 1,815,138 -0.01(-2.50%)
Dec 22, 2017 0.3650 0.4000 0.3300 0.4000 3,647,959 -0.01(-1.23%)
Dec 21, 2017 0.3850 0.4650 0.3800 0.4050 5,160,682 +0.04(+10.96%)
Dec 20, 2017 0.3800 0.3900 0.3650 0.3650 2,648,245 -0.05(-12.05%)
Dec 19, 2017 0.4500 0.4500 0.3800 0.4150 5,376,740 -0.05(-11.70%)
Dec 18, 2017 0.3750 0.4700 0.3650 0.4700 9,737,452 +0.12(+36.23%)
Dec 15, 2017 0.3200 0.3550 0.3000 0.3450 9,542,303 +0.08(+30.19%)
Dec 14, 2017 0.2800 0.2800 0.2600 0.2650 1,625,219 -0.01(-3.64%)
Dec 13, 2017 0.2500 0.2800 0.2350 0.2750 3,151,753 +0.04(+17.02%)
Dec 12, 2017 0.2550 0.2550 0.2350 0.2350 1,225,515 -0.02(-7.84%)
Dec 11, 2017 0.2600 0.2600 0.2400 0.2550 874,996 -0.01(-1.92%)
Dec 08, 2017 0.2300 0.2600 0.2300 0.2600 1,352,908 +0.03(+10.64%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2350 2,112,224 +0.00(+0.00%)
Dec 06, 2017 0.2150 0.2400 0.2050 0.2350 1,508,341 +0.02(+9.30%)
Dec 05, 2017 0.2200 0.2250 0.2100 0.2150 1,177,732 -0.01(-2.27%)
Dec 04, 2017 0.2200 0.2300 0.2150 0.2200 1,739,554 -0.01(-4.35%)
Dec 01, 2017 0.2500 0.2650 0.2250 0.2300 5,875,289 +0.02(+6.98%)
Nov 30, 2017 0.2050 0.2200 0.2000 0.2150 1,745,424 +0.01(+4.88%)
Nov 29, 2017 0.2200 0.2300 0.2000 0.2050 2,133,120 -0.02(-6.82%)
Nov 28, 2017 0.2400 0.2450 0.2200 0.2200 2,720,467 -0.01(-6.38%)
Nov 27, 2017 0.2400 0.2450 0.2150 0.2350 4,537,667 +0.01(+6.82%)
Nov 24, 2017 0.2100 0.2200 0.2000 0.2200 1,497,786 +0.01(+2.33%)
Nov 23, 2017 0.2300 0.2300 0.1950 0.2150 5,670,347 -0.02(-6.52%)
Nov 22, 2017 0.2450 0.2500 0.2200 0.2300 4,200,028 -0.01(-6.12%)
Nov 21, 2017 0.2200 0.3000 0.1750 0.2450 17,495,006 +0.02(+11.36%)
Nov 20, 2017 0.2400 0.2400 0.2100 0.2200 2,164,992 -0.01(-4.35%)
Nov 17, 2017 0.2250 0.2350 0.2000 0.2300 5,569,911 +0.02(+6.98%)
Nov 16, 2017 0.1800 0.2600 0.1750 0.2150 9,367,265 +0.04(+22.86%)
Nov 15, 2017 0.1750 0.1850 0.1700 0.1750 1,473,937 +0.00(+2.94%)
Nov 14, 2017 0.1700 0.1850 0.1650 0.1700 3,151,189 +0.01(+3.03%)
Nov 13, 2017 0.1450 0.1700 0.1400 0.1650 2,310,298 +0.02(+10.00%)
Nov 10, 2017 0.1650 0.1650 0.1450 0.1500 1,368,404 -0.01(-6.25%)
Nov 09, 2017 0.1600 0.1650 0.1500 0.1600 1,976,799 +0.00(+0.00%)
Nov 08, 2017 0.1800 0.1900 0.1550 0.1600 6,083,634 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1600 0.1300 0.1600 6,477,844 +0.01(+6.67%)
Nov 06, 2017 0.1600 0.1600 0.1500 0.1500 3,199,476 +0.00(+0.00%)
Nov 03, 2017 0.1300 0.1700 0.1300 0.1500 15,421,898 +0.02(+15.38%)
Nov 02, 2017 0.1200 0.1300 0.1150 0.1300 2,262,454 +0.01(+13.04%)
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.