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

American Diversified Holdings Corp (OP: ADHC )

0.0011 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 31, 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 (%)
Nov 30, 2021 0.0029 0.0031 0.0026 0.0029 494,537 -0.00(-9.38%)
Nov 29, 2021 0.0026 0.0033 0.0026 0.0032 1,311,195 +0.00(+10.34%)
Nov 26, 2021 0.0027 0.0031 0.0027 0.0029 535,801 -0.00(-3.33%)
Nov 24, 2021 0.0027 0.0030 0.0027 0.0030 661,095 +0.00(+11.11%)
Nov 23, 2021 0.0032 0.0032 0.0027 0.0027 1,730,689 -0.00(-15.62%)
Nov 22, 2021 0.0031 0.0035 0.0028 0.0032 1,436,056 +0.00(+6.67%)
Nov 19, 2021 0.0029 0.0034 0.0029 0.0030 1,942,507 -0.00(-11.76%)
Nov 18, 2021 0.0035 0.0034 0.0028 0.0034 1,203,490 +0.00(+0.00%)
Nov 17, 2021 0.0030 0.0034 0.0030 0.0034 2,876,000 +0.00(+9.68%)
Nov 16, 2021 0.0028 0.0033 0.0028 0.0031 1,661,340 +0.00(+10.71%)
Nov 15, 2021 0.0031 0.0031 0.0028 0.0028 920,095 -0.00(-6.67%)
Nov 12, 2021 0.0028 0.0038 0.0028 0.0030 2,495,799 +0.00(+7.14%)
Nov 11, 2021 0.0033 0.0033 0.0027 0.0028 2,821,724 -0.00(-3.45%)
Nov 10, 2021 0.0033 0.0029 1,190,401 -0.00(-6.45%)
Nov 09, 2021 0.0027 0.0032 0.0027 0.0031 803,364 +0.00(+14.81%)
Nov 08, 2021 0.0034 0.0034 0.0027 0.0027 4,442,246 -0.00(-10.00%)
Nov 05, 2021 0.0027 0.0033 0.0027 0.0030 5,779,384 +0.00(+11.11%)
Nov 04, 2021 0.0025 0.0030 0.0025 0.0027 11,970,429 +0.00(+3.85%)
Nov 03, 2021 0.0028 0.0031 0.0026 0.0026 4,521,095 -0.00(-10.34%)
Nov 02, 2021 0.0033 0.0033 0.0027 0.0029 11,248,230 -0.00(-9.38%)
Nov 01, 2021 0.0035 0.0037 0.0025 0.0032 18,830,968 -0.00(-13.51%)
Oct 29, 2021 0.0040 0.0043 0.0036 0.0037 1,630,078 -0.00(-7.50%)
Oct 28, 2021 0.0047 0.0047 0.0034 0.0040 10,103,486 +0.00(+2.56%)
Oct 27, 2021 0.0054 0.0054 0.0025 0.0039 33,327,330 -0.00(-27.78%)
Oct 26, 2021 0.0061 0.0054 0.0054 3,122,185 -0.00(-14.29%)
Oct 25, 2021 0.0054 0.0063 0.0054 0.0063 2,949,287 +0.00(+10.53%)
Oct 22, 2021 0.0055 0.0063 0.0050 0.0057 6,247,988 +0.00(+5.56%)
Oct 21, 2021 0.0055 0.0060 0.0054 0.0054 2,916,860 -0.00(-3.57%)
Oct 20, 2021 0.0057 0.0060 0.0054 0.0056 6,059,003 +0.00(+0.00%)
Oct 19, 2021 0.0053 0.0056 0.0053 0.0056 75,863 +0.00(+0.00%)
Oct 18, 2021 0.0056 0.0057 0.0055 0.0056 2,553,677 -0.00(-3.45%)
Oct 15, 2021 0.0055 0.0062 0.0055 0.0058 3,070,999 +0.00(+0.00%)
Oct 14, 2021 0.0056 0.0062 0.0053 0.0058 4,359,002 +0.00(+1.75%)
Oct 13, 2021 0.0055 0.0065 0.0053 0.0057 12,752,749 +0.00(+3.64%)
Oct 12, 2021 0.0057 0.0057 0.0051 0.0055 1,960,042 +0.00(+10.00%)
Oct 11, 2021 0.0057 0.0058 0.0050 0.0050 1,662,993 -0.00(-9.09%)
Oct 08, 2021 0.0049 0.0058 0.0049 0.0055 4,660,102 +0.00(+12.24%)
Oct 07, 2021 0.0052 0.0052 0.0042 0.0049 12,148,657 -0.00(-5.77%)
Oct 06, 2021 0.0049 0.0059 0.0041 0.0052 9,384,192 +0.00(+8.33%)
Oct 05, 2021 0.0048 0.0058 0.0048 0.0048 1,224,581 -0.00(-5.88%)
Oct 04, 2021 0.0052 0.0058 0.0043 0.0051 3,311,234 +0.00(+0.00%)
Oct 01, 2021 0.0051 0.0051 0.0047 0.0051 800,899 -0.00(-3.77%)
Sep 30, 2021 0.0050 0.0054 0.0050 0.0053 1,297,092 +0.00(+0.00%)
Sep 29, 2021 0.0051 0.0054 0.0050 0.0053 1,024,742 +0.00(+0.00%)
Sep 28, 2021 0.0054 0.0060 0.0051 0.0053 1,106,789 +0.00(+1.92%)
Sep 27, 2021 0.0054 0.0056 0.0050 0.0052 2,151,942 -0.00(-5.45%)
Sep 24, 2021 0.0056 0.0057 0.0054 0.0055 724,200 +0.00(+1.85%)
Sep 23, 2021 0.0054 0.0058 0.0053 0.0054 1,592,298 -0.00(-3.57%)
Sep 22, 2021 0.0055 0.0058 0.0053 0.0056 3,140,817 -0.00(-6.67%)
Sep 21, 2021 0.0054 0.0063 0.0052 0.0060 4,978,890 +0.00(+11.11%)
Sep 20, 2021 0.0056 0.0056 0.0051 0.0054 2,024,686 -0.00(-1.82%)
Sep 17, 2021 0.0054 0.0056 0.0049 0.0055 751,463 +0.00(+1.85%)
Sep 16, 2021 0.0051 0.0054 0.0051 0.0054 656,306 +0.00(+0.00%)
Sep 15, 2021 0.0051 0.0055 0.0043 0.0054 4,830,525 +0.00(+8.00%)
Sep 14, 2021 0.0050 0.0053 0.0048 0.0050 1,966,225 -0.00(-3.85%)
Sep 13, 2021 0.0051 0.0056 0.0050 0.0052 1,046,448 -0.00(-3.70%)
Sep 10, 2021 0.0057 0.0058 0.0051 0.0054 3,809,256 -0.00(-5.26%)
Sep 09, 2021 0.0054 0.0057 0.0053 0.0057 652,410 +0.00(+5.56%)
Sep 08, 2021 0.0054 0.0058 0.0052 0.0054 5,183,482 +0.00(+3.85%)
Sep 07, 2021 0.0059 0.0061 0.0052 0.0052 2,123,511 -0.00(-10.34%)
Sep 03, 2021 0.0057 0.0064 0.0050 0.0058 3,067,260 +0.00(+1.75%)
Sep 02, 2021 0.0058 0.0065 0.0056 0.0057 1,410,929 -0.00(-5.00%)
Sep 01, 2021 0.0064 0.0064 0.0056 0.0060 4,230,300 -0.00(-1.64%)
Aug 31, 2021 0.0060 0.0065 0.0058 0.0061 904,735 -0.00(-3.17%)
Aug 30, 2021 0.0063 0.0072 0.0060 0.0063 2,868,365 +0.00(+1.61%)
Aug 27, 2021 0.0057 0.0069 0.0056 0.0062 11,302,578 +0.00(+8.77%)
Aug 26, 2021 0.0058 0.0060 0.0056 0.0057 1,207,037 -0.00(-5.00%)
Aug 25, 2021 0.0055 0.0063 0.0055 0.0060 2,149,278 +0.00(+9.09%)
Aug 24, 2021 0.0058 0.0058 0.0055 0.0055 4,388,510 -0.00(-3.51%)
Aug 23, 2021 0.0065 0.0065 0.0054 0.0057 10,028,800 -0.00(-14.93%)
Aug 20, 2021 0.0074 0.0075 0.0065 0.0067 3,707,523 -0.00(-10.67%)
Aug 19, 2021 0.0077 0.0078 0.0073 0.0075 1,094,410 -0.00(-1.32%)
Aug 18, 2021 0.0080 0.0080 0.0071 0.0076 2,156,160 -0.00(-5.00%)
Aug 17, 2021 0.0082 0.0082 0.0073 0.0080 1,723,375 -0.00(-2.44%)
Aug 16, 2021 0.0077 0.0083 0.0073 0.0082 5,484,984 +0.00(+2.50%)
Aug 13, 2021 0.0086 0.0088 0.0078 0.0080 1,536,249 -0.00(-9.09%)
Aug 12, 2021 0.0086 0.0088 0.0074 0.0088 7,343,582 +0.00(+2.33%)
Aug 11, 2021 0.0080 0.0096 0.0080 0.0086 3,373,028 -0.00(-5.49%)
Aug 10, 2021 0.0090 0.0094 0.0083 0.0091 1,520,754 +0.00(+7.06%)
Aug 09, 2021 0.0096 0.0096 0.0080 0.0085 2,835,585 -0.00(-3.41%)
Aug 06, 2021 0.0095 0.0095 0.0088 0.0088 3,563,594 -0.00(-6.38%)
Aug 05, 2021 0.0090 0.0096 0.0088 0.0094 2,974,734 +0.00(+4.44%)
Aug 04, 2021 0.0098 0.0098 0.0088 0.0090 3,306,384 -0.00(-9.09%)
Aug 03, 2021 0.0095 0.0112 0.0091 0.0099 9,387,356 +0.00(+0.00%)
Aug 02, 2021 0.0100 0.0104 0.0093 0.0099 3,519,591 -0.00(-1.00%)
Jul 30, 2021 0.0113 0.0114 0.0094 0.0100 5,973,416 -0.00(-9.09%)
Jul 29, 2021 0.0102 0.0115 0.0100 0.0110 11,145,758 +0.00(+8.91%)
Jul 28, 2021 0.0095 0.0102 0.0085 0.0101 5,317,898 +0.00(+9.78%)
Jul 27, 2021 0.0093 0.0096 0.0086 0.0092 3,125,039 -0.00(-1.08%)
Jul 26, 2021 0.0083 0.0095 0.0083 0.0093 4,830,342 +0.00(+9.41%)
Jul 23, 2021 0.0079 0.0089 0.0072 0.0085 4,123,011 +0.00(+13.33%)
Jul 22, 2021 0.0069 0.0079 0.0069 0.0075 2,412,293 +0.00(+8.70%)
Jul 21, 2021 0.0071 0.0073 0.0068 0.0069 2,431,066 -0.00(-2.82%)
Jul 20, 2021 0.0077 0.0077 0.0071 0.0071 890,547 -0.00(-2.74%)
Jul 19, 2021 0.0072 0.0076 0.0070 0.0073 2,169,968 -0.00(-2.67%)
Jul 16, 2021 0.0080 0.0081 0.0071 0.0075 2,793,509 -0.00(-2.60%)
Jul 15, 2021 0.0078 0.0086 0.0074 0.0077 3,196,938 -0.00(-2.53%)
Jul 14, 2021 0.0085 0.0085 0.0075 0.0079 2,140,151 +0.00(+1.28%)
Jul 13, 2021 0.0073 0.0079 0.0073 0.0078 1,205,256 +0.00(+8.33%)
Jul 12, 2021 0.0073 0.0080 0.0070 0.0072 2,270,715 +0.00(+0.00%)
Jul 09, 2021 0.0079 0.0081 0.0067 0.0072 1,677,751 -0.00(-10.00%)
Jul 08, 2021 0.0076 0.0081 0.0070 0.0080 2,196,140 +0.00(+2.56%)
Jul 07, 2021 0.0081 0.0081 0.0076 0.0078 1,295,406 +0.00(+0.00%)
Jul 06, 2021 0.0078 0.0083 0.0076 0.0078 2,591,175 +0.00(+2.63%)
Jul 02, 2021 0.0084 0.0084 0.0076 0.0076 3,868,850 +0.00(+0.00%)
Jul 01, 2021 0.0082 0.0089 0.0076 0.0076 5,182,338 -0.00(-7.32%)
Jun 30, 2021 0.0071 0.0083 0.0071 0.0082 6,323,413 +0.00(+18.84%)
Jun 29, 2021 0.0069 0.0070 0.0066 0.0069 1,913,901 -0.00(-1.43%)
Jun 28, 2021 0.0074 0.0074 0.0065 0.0070 2,602,311 -0.00(-5.41%)
Jun 25, 2021 0.0072 0.0076 0.0066 0.0074 3,977,969 +0.00(+2.78%)
Jun 24, 2021 0.0070 0.0075 0.0068 0.0072 1,520,306 +0.00(+2.86%)
Jun 23, 2021 0.0078 0.0078 0.0064 0.0070 8,032,714 +0.00(+0.00%)
Jun 22, 2021 0.0080 0.0085 0.0063 0.0070 13,208,761 -0.00(-17.65%)
Jun 21, 2021 0.0097 0.0100 0.0080 0.0085 8,017,220 -0.00(-8.60%)
Jun 18, 2021 0.0107 0.0112 0.0080 0.0093 9,975,863 -0.00(-8.82%)
Jun 17, 2021 0.0107 0.0115 0.0091 0.0102 12,331,110 -0.00(-3.77%)
Jun 16, 2021 0.0106 0.0127 0.0100 0.0106 11,342,900 +0.00(+0.95%)
Jun 15, 2021 0.0105 0.0130 0.0097 0.0105 21,055,416 +0.00(+0.96%)
Jun 14, 2021 0.0118 0.0118 0.0097 0.0104 10,502,257 -0.00(-11.86%)
Jun 11, 2021 0.0097 0.0120 0.0086 0.0118 34,862,348 +0.00(+21.65%)
Jun 10, 2021 0.0079 0.0098 0.0076 0.0097 21,089,800 +0.00(+21.25%)
Jun 09, 2021 0.0080 0.0080 0.0072 0.0080 5,143,793 +0.00(+0.00%)
Jun 08, 2021 0.0079 0.0085 0.0073 0.0080 13,008,236 +0.00(+2.56%)
Jun 07, 2021 0.0072 0.0079 0.0070 0.0078 8,659,734 +0.00(+5.41%)
Jun 04, 2021 0.0066 0.0078 0.0065 0.0074 6,863,333 +0.00(+10.45%)
Jun 03, 2021 0.0063 0.0068 0.0063 0.0067 6,949,865 -0.00(-2.90%)
Jun 02, 2021 0.0068 0.0074 0.0062 0.0069 10,366,743 -0.00(-1.43%)
Jun 01, 2021 0.0078 0.0078 0.0068 0.0070 4,692,666 -0.00(-10.26%)
May 28, 2021 0.0069 0.0085 0.0065 0.0078 15,588,788 +0.00(+8.33%)
May 27, 2021 0.0073 0.0074 0.0064 0.0072 6,536,292 +0.00(+2.86%)
May 26, 2021 0.0070 0.0075 0.0061 0.0070 12,219,245 +0.00(+1.45%)
May 25, 2021 0.0059 0.0069 0.0054 0.0069 15,187,105 +0.00(+15.00%)
May 24, 2021 0.0058 0.0060 0.0053 0.0060 18,752,000 +0.00(+0.00%)
May 21, 2021 0.0061 0.0064 0.0052 0.0060 16,826,152 -0.00(-6.25%)
May 20, 2021 0.0064 0.0070 0.0060 0.0064 27,491,144 -0.00(-4.48%)
May 19, 2021 0.0064 0.0075 0.0060 0.0067 24,469,948 -0.00(-5.63%)
May 18, 2021 0.0068 0.0090 0.0055 0.0071 45,254,940 -0.00(-21.11%)
May 17, 2021 0.0125 0.0125 0.0086 0.0090 21,314,434 -0.00(-18.18%)
May 14, 2021 0.0131 0.0140 0.0110 0.0110 22,590,032 -0.00(-13.39%)
May 13, 2021 0.0130 0.0130 0.0094 0.0127 18,532,002 -0.00(-2.31%)
May 12, 2021 0.0132 0.0146 0.0120 0.0130 4,606,862 -0.00(-2.99%)
May 11, 2021 0.0140 0.0146 0.0126 0.0134 9,632,319 -0.00(-4.29%)
May 10, 2021 0.0138 0.0151 0.0136 0.0140 5,918,742 -0.00(-6.04%)
May 07, 2021 0.0136 0.0149 0.0136 0.0149 9,714,392 +0.00(+7.97%)
May 06, 2021 0.0132 0.0149 0.0132 0.0138 10,326,377 -0.00(-1.43%)
May 05, 2021 0.0145 0.0160 0.0132 0.0140 9,169,156 +0.00(+3.70%)
May 04, 2021 0.0150 0.0161 0.0135 0.0135 17,958,232 +0.00(+2.27%)
May 03, 2021 0.0159 0.0159 0.0130 0.0132 11,071,897 -0.00(-10.81%)
Apr 30, 2021 0.0132 0.0151 0.0127 0.0148 10,598,600 +0.00(+8.03%)
Apr 29, 2021 0.0160 0.0171 0.0132 0.0137 23,957,160 -0.00(-11.04%)
Apr 28, 2021 0.0156 0.0167 0.0148 0.0154 23,037,652 -0.00(-2.53%)
Apr 27, 2021 0.0180 0.0180 0.0144 0.0158 21,926,736 -0.00(-11.24%)
Apr 26, 2021 0.0206 0.0219 0.0162 0.0178 39,707,052 -0.00(-13.59%)
Apr 23, 2021 0.0350 0.0350 0.0192 0.0206 215,178,496 -0.02(-42.30%)
Apr 22, 2021 0.0235 0.0372 0.0235 0.0357 98,964,272 +0.01(+51.91%)
Apr 21, 2021 0.0238 0.0275 0.0170 0.0235 96,914,408 +0.00(+8.80%)
Apr 20, 2021 0.0294 0.0359 0.0203 0.0216 168,667,248 -0.01(-27.03%)
Apr 19, 2021 0.0211 0.0314 0.0166 0.0296 309,720,352 +0.01(+51.79%)
Apr 16, 2021 0.0090 0.0230 0.0086 0.0195 589,972,288 +0.01(+137.80%)
Apr 15, 2021 0.0074 0.0100 0.0065 0.0082 51,035,060 +0.00(+32.26%)
Apr 14, 2021 0.0068 0.0107 0.0061 0.0062 81,075,784 +0.00(+12.73%)
Apr 13, 2021 0.0062 0.0062 0.0055 0.0055 3,415,826 -0.00(-11.29%)
Apr 12, 2021 0.0071 0.0071 0.0060 0.0062 2,001,072 -0.00(-3.13%)
Apr 09, 2021 0.0068 0.0068 0.0060 0.0064 8,290,100 -0.00(-7.25%)
Apr 08, 2021 0.0080 0.0080 0.0063 0.0069 11,254,410 -0.00(-12.66%)
Apr 07, 2021 0.0067 0.0098 0.0065 0.0079 38,867,500 +0.00(+29.51%)
Apr 06, 2021 0.0060 0.0075 0.0059 0.0061 14,127,886 +0.00(+1.67%)
Apr 05, 2021 0.0061 0.0061 0.0050 0.0060 8,709,510 +0.00(+7.14%)
Apr 01, 2021 0.0055 0.0066 0.0055 0.0056 12,247,500 +0.00(+0.00%)
Mar 31, 2021 0.0061 0.0061 0.0046 0.0056 19,021,968 +0.00(+0.00%)
Mar 30, 2021 0.0056 0.0199 0.0051 0.0056 336,143,520 +0.00(+1.82%)
Mar 29, 2021 0.0053 0.0055 0.0045 0.0055 10,549,948 +0.00(+14.58%)
Mar 26, 2021 0.0049 0.0049 0.0046 0.0048 1,867,000 +0.00(+0.00%)
Mar 25, 2021 0.0056 0.0056 0.0045 0.0048 5,848,811 -0.00(-7.69%)
Mar 24, 2021 0.0050 0.0055 0.0046 0.0052 7,726,857 +0.00(+6.12%)
Mar 23, 2021 0.0045 0.0060 0.0044 0.0049 11,810,358 -0.00(-2.00%)
Mar 22, 2021 0.0050 0.0050 0.0045 0.0050 4,476,014 +0.00(+0.00%)
Mar 19, 2021 0.0044 0.0050 0.0044 0.0050 1,306,700 +0.00(+6.38%)
Mar 18, 2021 0.0047 0.0049 0.0044 0.0047 9,303,000 +0.00(+0.00%)
Mar 17, 2021 0.0048 0.0049 0.0042 0.0047 5,355,799 -0.00(-2.08%)
Mar 16, 2021 0.0035 0.0049 0.0033 0.0048 14,810,200 +0.00(+37.14%)
Mar 15, 2021 0.0036 0.0040 0.0033 0.0035 6,994,345 -0.00(-2.78%)
Mar 12, 2021 0.0038 0.0040 0.0035 0.0036 9,717,500 -0.00(-2.70%)
Mar 11, 2021 0.0042 0.0042 0.0035 0.0037 5,785,208 +0.00(+0.00%)
Mar 10, 2021 0.0041 0.0043 0.0036 0.0037 17,200,760 -0.00(-15.91%)
Mar 09, 2021 0.0050 0.0050 0.0038 0.0044 12,091,154 +0.00(+4.76%)
Mar 08, 2021 0.0040 0.0090 0.0039 0.0042 12,740,070 +0.00(+10.53%)
Mar 05, 2021 0.0073 0.0073 0.0020 0.0038 243,209,792 -0.00(-47.95%)
Mar 04, 2021 0.0068 0.0095 0.0063 0.0073 97,477,784 +0.00(+32.73%)
Mar 03, 2021 0.0062 0.0062 0.0052 0.0055 9,669,009 -0.00(-8.33%)
Mar 02, 2021 0.0056 0.0074 0.0055 0.0060 29,221,836 +0.00(+11.11%)
Mar 01, 2021 0.0057 0.0063 0.0050 0.0054 11,204,759 +0.00(+20.00%)
Feb 26, 2021 0.0050 0.0058 0.0045 0.0045 14,088,100 -0.00(-10.00%)
Feb 25, 2021 0.0059 0.0060 0.0048 0.0050 10,901,552 -0.00(-21.88%)
Feb 24, 2021 0.0053 0.0067 0.0053 0.0064 8,700,235 +0.00(+16.36%)
Feb 23, 2021 0.0062 0.0070 0.0051 0.0055 9,418,936 -0.00(-8.33%)
Feb 22, 2021 0.0062 0.0062 0.0044 0.0060 30,254,612 +0.00(+0.00%)
Feb 19, 2021 0.0072 0.0077 0.0060 0.0060 21,247,900 -0.00(-16.67%)
Feb 18, 2021 0.0082 0.0084 0.0060 0.0072 38,281,152 -0.00(-10.00%)
Feb 17, 2021 0.0210 0.0210 0.0054 0.0080 306,220,544 -0.01(-60.00%)
Feb 16, 2021 0.0206 0.0250 0.0170 0.0200 7,428,416 +0.00(+0.50%)
Feb 12, 2021 0.0210 0.0296 0.0113 0.0199 15,491,600 -0.00(-9.55%)
Feb 11, 2021 0.0170 0.0310 0.0165 0.0220 50,144,864 +0.00(+29.41%)
Feb 10, 2021 0.0109 0.0170 0.0100 0.0170 27,132,036 +0.01(+60.38%)
Feb 09, 2021 0.0096 0.0109 0.0090 0.0106 13,929,016 +0.00(+10.42%)
Feb 08, 2021 0.0098 0.0099 0.0085 0.0096 20,391,468 +0.00(+5.49%)
Feb 05, 2021 0.0099 0.0099 0.0080 0.0091 8,732,800 +0.00(+8.33%)
Feb 04, 2021 0.0083 0.0105 0.0075 0.0084 12,497,876 +0.00(+5.00%)
Feb 03, 2021 0.0085 0.0085 0.0070 0.0080 10,734,705 +0.00(+0.00%)
Feb 02, 2021 0.0094 0.0094 0.0065 0.0080 15,466,727 -0.00(-5.88%)
Feb 01, 2021 0.0100 0.0110 0.0083 0.0085 8,289,519 -0.00(-12.37%)
Jan 29, 2021 0.0093 0.0100 0.0075 0.0097 11,164,900 +0.00(+8.99%)
Jan 28, 2021 0.0145 0.0165 0.0062 0.0089 41,004,236 -0.00(-15.24%)
Jan 27, 2021 0.0114 0.0127 0.0103 0.0105 20,186,978 -0.00(-5.41%)
Jan 26, 2021 0.0118 0.0126 0.0095 0.0111 17,541,812 -0.00(-3.48%)
Jan 25, 2021 0.0113 0.0127 0.0090 0.0115 39,396,924 +0.00(+9.52%)
Jan 22, 2021 0.0145 0.0145 0.0090 0.0105 28,854,500 -0.00(-9.48%)
Jan 21, 2021 0.0117 0.0150 0.0083 0.0116 65,686,276 +0.00(+10.48%)
Jan 20, 2021 0.0087 0.0170 0.0078 0.0105 128,918,416 +0.00(+36.36%)
Jan 19, 2021 0.0036 0.0085 0.0033 0.0077 115,511,240 +0.00(+133.33%)
Jan 15, 2021 0.0040 0.0040 0.0029 0.0033 6,224,800 -0.00(-13.16%)
Jan 14, 2021 0.0033 0.0041 0.0033 0.0038 11,873,498 +0.00(+2.70%)
Jan 13, 2021 0.0030 0.0038 0.0029 0.0037 18,190,768 +0.00(+27.59%)
Jan 12, 2021 0.0033 0.0033 0.0028 0.0029 2,692,633 -0.00(-3.33%)
Jan 11, 2021 0.0030 0.0034 0.0029 0.0030 3,307,337 -0.00(-3.23%)
Jan 08, 2021 0.0034 0.0034 0.0028 0.0031 7,814,000 -0.00(-11.43%)
Jan 07, 2021 0.0030 0.0035 0.0027 0.0035 11,390,462 +0.00(+16.67%)
Jan 06, 2021 0.0030 0.0033 0.0029 0.0030 4,751,230 -0.00(-9.09%)
Jan 05, 2021 0.0035 0.0038 0.0030 0.0033 14,573,664 -0.00(-5.71%)
Jan 04, 2021 0.0045 0.0045 0.0031 0.0035 18,452,328 -0.00(-10.26%)
Dec 31, 2020 0.0039 0.0039 0.0039 36,204,616 +0.00(+5.41%)
Dec 30, 2020 0.0040 0.0048 0.0032 0.0037 36,204,616 -0.00(-5.13%)
Dec 29, 2020 0.0039 0.0044 0.0034 0.0039 14,876,542 +0.00(+0.00%)
Dec 28, 2020 0.0033 0.0047 0.0032 0.0039 30,148,848 +0.00(+14.71%)
Dec 24, 2020 0.0036 0.0036 0.0031 0.0034 3,763,900 -0.00(-5.56%)
Dec 23, 2020 0.0036 0.0040 0.0031 0.0036 8,749,107 -0.00(-10.00%)
Dec 22, 2020 0.0030 0.0042 0.0030 0.0040 9,378,222 +0.00(+17.65%)
Dec 21, 2020 0.0032 0.0038 0.0029 0.0034 9,395,831 -0.00(-10.53%)
Dec 18, 2020 0.0033 0.0038 0.0026 0.0038 22,417,500 +0.00(+11.76%)
Dec 17, 2020 0.0044 0.0050 0.0032 0.0034 43,135,908 -0.00(-34.62%)
Dec 16, 2020 0.0047 0.0062 0.0043 0.0052 24,413,760 +0.00(+6.12%)
Dec 15, 2020 0.0056 0.0056 0.0045 0.0049 17,911,196 -0.00(-7.55%)
Dec 14, 2020 0.0057 0.0060 0.0041 0.0053 26,780,250 -0.00(-7.02%)
Dec 11, 2020 0.0054 0.0058 0.0036 0.0057 46,762,500 +0.00(+18.75%)
Dec 10, 2020 0.0030 0.0048 0.0029 0.0048 41,856,468 +0.00(+65.52%)
Dec 09, 2020 0.0042 0.0042 0.0029 0.0029 8,138,301 -0.00(-29.27%)
Dec 08, 2020 0.0040 0.0042 0.0033 0.0041 25,633,636 +0.00(+10.81%)
Dec 07, 2020 0.0033 0.0044 0.0028 0.0037 38,721,344 +0.00(+12.12%)
Dec 04, 2020 0.0028 0.0034 0.0025 0.0033 17,879,400 +0.00(+22.22%)
Dec 03, 2020 0.0027 0.0029 0.0026 0.0027 4,318,008 +0.00(+3.85%)
Dec 02, 2020 0.0030 0.0030 0.0025 0.0026 11,507,491 -0.00(-7.14%)
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.