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 )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 28, 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, 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%)
Nov 01, 2022 0.0085 0.0085 0.0073 0.0079 281,746 -0.00(-9.20%)
Oct 31, 2022 0.0080 0.0094 0.0080 0.0087 875,758 +0.00(+11.54%)
Oct 28, 2022 0.0073 0.0078 0.0073 0.0078 1,032,420 +0.00(+0.00%)
Oct 27, 2022 0.0079 0.0079 0.0072 0.0078 395,470 -0.00(-1.27%)
Oct 26, 2022 0.0080 0.0080 0.0075 0.0079 1,040,961 +0.00(+0.00%)
Oct 25, 2022 0.0076 0.0082 0.0075 0.0079 269,487 -0.00(-7.06%)
Oct 24, 2022 0.0075 0.0089 0.0071 0.0085 1,969,730 +0.00(+13.33%)
Oct 21, 2022 0.0073 0.0076 0.0071 0.0075 1,491,016 +0.00(+0.00%)
Oct 20, 2022 0.0071 0.0079 0.0071 0.0075 453,254 +0.00(+5.63%)
Oct 19, 2022 0.0073 0.0079 0.0070 0.0071 615,935 -0.00(-5.33%)
Oct 18, 2022 0.0070 0.0077 0.0063 0.0075 1,340,548 -0.00(-2.60%)
Oct 17, 2022 0.0077 0.0077 0.0061 0.0077 767,466 +0.00(+0.00%)
Oct 14, 2022 0.0065 0.0078 0.0065 0.0077 975,762 +0.00(+4.05%)
Oct 13, 2022 0.0073 0.0079 0.0072 0.0074 2,083,150 +0.00(+2.78%)
Oct 12, 2022 0.0084 0.0085 0.0058 0.0072 2,326,386 -0.00(-13.25%)
Oct 11, 2022 0.0075 0.0085 0.0071 0.0083 1,283,191 -0.00(-2.35%)
Oct 10, 2022 0.0085 0.0090 0.0076 0.0085 5,083,522 -0.00(-2.30%)
Oct 07, 2022 0.0086 0.0094 0.0086 0.0087 1,227,622 +0.00(+0.00%)
Oct 06, 2022 0.0093 0.0094 0.0086 0.0087 1,068,681 -0.00(-5.43%)
Oct 05, 2022 0.0091 0.0096 0.0085 0.0092 881,758 +0.00(+2.22%)
Oct 04, 2022 0.0089 0.0095 0.0080 0.0090 764,400 -0.00(-1.10%)
Oct 03, 2022 0.0094 0.0096 0.0089 0.0091 638,893 +0.00(+1.11%)
Sep 30, 2022 0.0088 0.0096 0.0084 0.0090 1,112,578 +0.00(+7.14%)
Sep 29, 2022 0.0089 0.0089 0.0080 0.0084 662,675 -0.00(-11.58%)
Sep 28, 2022 0.0088 0.0095 0.0080 0.0095 1,096,674 +0.00(+3.26%)
Sep 27, 2022 0.0088 0.0096 0.0087 0.0092 1,564,776 +0.00(+4.55%)
Sep 26, 2022 0.0084 0.0095 0.0080 0.0088 690,726 -0.00(-5.38%)
Sep 23, 2022 0.0100 0.0100 0.0084 0.0093 1,542,005 -0.00(-3.12%)
Sep 22, 2022 0.0097 0.0100 0.0096 0.0096 879,545 -0.00(-1.03%)
Sep 21, 2022 0.0096 0.0100 0.0096 0.0097 792,794 -0.00(-1.02%)
Sep 20, 2022 0.0096 0.0099 0.0091 0.0098 409,714 +0.00(+2.08%)
Sep 19, 2022 0.0095 0.0099 0.0090 0.0096 545,085 -0.00(-4.00%)
Sep 16, 2022 0.0090 0.0100 0.0090 0.0100 1,463,450 +0.00(+4.17%)
Sep 15, 2022 0.0099 0.0102 0.0091 0.0096 675,873 -0.00(-4.00%)
Sep 14, 2022 0.0100 0.0100 0.0096 0.0100 805,439 +0.00(+2.04%)
Sep 13, 2022 0.0100 0.0103 0.0097 0.0098 367,847 -0.00(-2.00%)
Sep 12, 2022 0.0090 0.0100 0.0070 0.0100 1,325,680 +0.00(+0.00%)
Sep 09, 2022 0.0100 0.0103 0.0090 0.0100 2,384,838 -0.00(-1.96%)
Sep 08, 2022 0.0105 0.0105 0.0097 0.0102 1,169,458 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0110 0.0085 0.0102 1,613,542 -0.00(-2.86%)
Sep 06, 2022 0.0137 0.0137 0.0098 0.0105 3,234,420 -0.00(-12.50%)
Sep 02, 2022 0.0142 0.0142 0.0116 0.0120 2,186,120 +0.00(+5.26%)
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.