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: KLM )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 30, 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 30, 2009 0.1500 0.1500 0.1400 0.1400 23,000 -0.00(-3.45%)
Oct 29, 2009 0.1400 0.1500 0.1350 0.1450 141,500 +0.00(+3.57%)
Oct 28, 2009 0.1400 0.1500 0.1400 0.1400 76,000 +0.00(+0.00%)
Oct 27, 2009 0.1450 0.1500 0.1400 0.1400 110,000 -0.01(-6.67%)
Oct 26, 2009 0.1200 0.1600 0.1200 0.1500 352,000 +0.03(+25.00%)
Oct 23, 2009 0.0950 0.1200 0.1000 0.1200 260,500 +0.02(+26.32%)
Oct 22, 2009 0.0950 0.0950 0.0950 0.0950 75,000 -0.01(-5.00%)
Oct 21, 2009 0.1000 0.1000 0.1000 0.1000 39,000 -0.01(-9.09%)
Oct 20, 2009 0.1000 0.1100 0.1000 0.1100 82,000 +0.01(+10.00%)
Oct 19, 2009 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Oct 16, 2009 0.1000 0.1000 0.1000 0.1000 25,600 +0.01(+5.26%)
Oct 15, 2009 0.1200 0.1200 0.0950 0.0950 53,000 -0.03(-24.00%)
Oct 14, 2009 0.1350 0.1450 0.1200 0.1250 100,000 +0.02(+25.00%)
Oct 13, 2009 0.1000 0.1200 0.1000 0.1000 140,000 +0.00(+0.00%)
Oct 09, 2009 0.1000 0.1000 0.1000 0.1000 86,000 +0.01(+5.26%)
Oct 08, 2009 0.0900 0.0950 0.0900 0.0950 78,000 +0.01(+5.56%)
Oct 07, 2009 0.0900 0.0950 0.0850 0.0900 210,000 +0.01(+20.00%)
Oct 06, 2009 0.0800 0.0800 0.0750 0.0750 28,500 -0.01(-6.25%)
Oct 05, 2009 0.0800 0.0800 0.0800 0.0800 29,500 +0.00(+0.00%)
Oct 02, 2009 0.0800 0.0950 0.0800 0.0800 270,000 +0.00(+0.00%)
Oct 01, 2009 0.0800 0.0950 0.0800 0.0800 270,000 +0.01(+6.67%)
Sep 30, 2009 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-11.76%)
Sep 29, 2009 0.0750 0.0950 0.0750 0.0850 157,000 +0.01(+21.43%)
Sep 28, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 25, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 24, 2009 0.0650 0.0650 0.0650 0.0650 75,000 -0.01(-7.14%)
Sep 23, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 22, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 21, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 18, 2009 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Sep 17, 2009 0.0700 0.0800 0.0700 0.0800 25,000 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 15, 2009 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Sep 14, 2009 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Sep 11, 2009 0.0700 0.0800 0.0700 0.0800 87,000 +0.02(+33.33%)
Sep 10, 2009 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 09, 2009 0.0700 0.0700 0.0600 0.0600 45,000 -0.01(-7.69%)
Sep 08, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 04, 2009 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 03, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 01, 2009 0.0700 0.0700 0.0650 0.0650 130,000 +0.00(+0.00%)
Aug 31, 2009 0.0700 0.0700 0.0650 0.0650 90,000 +0.00(+0.00%)
Aug 28, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 27, 2009 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Aug 26, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 25, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 24, 2009 0.0650 0.0650 0.0600 0.0600 70,000 +0.01(+20.00%)
Aug 21, 2009 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 20, 2009 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Aug 19, 2009 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Aug 18, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 17, 2009 0.0500 0.0650 0.0500 0.0650 300 +0.01(+30.00%)
Aug 14, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2009 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Aug 12, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 10, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2009 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 06, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Aug 05, 2009 0.0600 0.0600 0.0550 0.0550 22,000 +0.00(+0.00%)
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.