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: MCFNF )

0.1245 -0.0027 (-2.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2023 0.1691 0.1800 0.1600 0.1800 117,219 +0.01(+8.83%)
Nov 29, 2023 0.1584 0.1654 0.1530 0.1654 72,729 +0.01(+4.95%)
Nov 28, 2023 0.1575 0.1642 0.1512 0.1576 119,130 -0.00(-0.25%)
Nov 27, 2023 0.1563 0.1700 0.1563 0.1580 94,630 +0.00(+0.32%)
Nov 24, 2023 0.1629 0.1670 0.1568 0.1575 39,442 -0.01(-4.78%)
Nov 22, 2023 0.1603 0.1679 0.1586 0.1654 87,203 +0.00(+1.47%)
Nov 21, 2023 0.1628 0.1670 0.1585 0.1630 160,960 -0.00(-2.04%)
Nov 20, 2023 0.1670 0.1687 0.1601 0.1664 42,174 +0.00(+2.02%)
Nov 17, 2023 0.1651 0.1700 0.1617 0.1631 262,684 -0.00(-0.67%)
Nov 16, 2023 0.1709 0.1780 0.1601 0.1642 94,270 -0.00(-2.78%)
Nov 15, 2023 0.1798 0.1798 0.1689 0.1689 95,527 -0.01(-3.71%)
Nov 14, 2023 0.1650 0.1800 0.1650 0.1754 222,255 -0.00(-2.56%)
Nov 13, 2023 0.2057 0.2057 0.1731 0.1800 139,807 +0.00(+0.00%)
Nov 10, 2023 0.1820 0.1950 0.1800 0.1800 51,286 +0.00(+0.00%)
Nov 09, 2023 0.1970 0.1970 0.1800 0.1800 120,931 -0.02(-8.63%)
Nov 08, 2023 0.1914 0.1970 0.1870 0.1970 99,534 +0.01(+2.60%)
Nov 07, 2023 0.2000 0.2040 0.1878 0.1920 191,967 -0.01(-5.56%)
Nov 06, 2023 0.2133 0.2142 0.2031 0.2033 25,482 -0.01(-3.74%)
Nov 03, 2023 0.2165 0.2222 0.2070 0.2112 38,424 -0.01(-4.09%)
Nov 02, 2023 0.2030 0.2299 0.2030 0.2202 71,367 -0.01(-2.91%)
Nov 01, 2023 0.2300 0.2300 0.2133 0.2268 52,783 +0.01(+3.09%)
Oct 31, 2023 0.2060 0.2200 0.1990 0.2200 133,587 +0.00(+0.92%)
Oct 30, 2023 0.2020 0.2184 0.1940 0.2180 197,692 +0.02(+9.00%)
Oct 27, 2023 0.2058 0.2150 0.2000 0.2000 38,377 -0.01(-4.76%)
Oct 26, 2023 0.2064 0.2134 0.2000 0.2100 141,172 +0.01(+4.95%)
Oct 25, 2023 0.2063 0.2075 0.2000 0.2001 41,147 -0.00(-2.39%)
Oct 24, 2023 0.2135 0.2200 0.2050 0.2050 101,359 -0.01(-4.56%)
Oct 23, 2023 0.2200 0.2200 0.2050 0.2148 94,010 +0.00(+0.37%)
Oct 20, 2023 0.2000 0.2200 0.2000 0.2140 60,045 -0.00(-0.37%)
Oct 19, 2023 0.2197 0.2197 0.2100 0.2148 275,989 -0.01(-2.32%)
Oct 18, 2023 0.2224 0.2300 0.2163 0.2199 73,790 -0.01(-3.34%)
Oct 17, 2023 0.2307 0.2307 0.2164 0.2275 147,113 +0.00(+0.13%)
Oct 16, 2023 0.2350 0.2446 0.2159 0.2272 274,280 -0.01(-5.33%)
Oct 13, 2023 0.2000 0.2500 0.2000 0.2400 163,080 +0.02(+11.63%)
Oct 12, 2023 0.1861 0.2150 0.1844 0.2150 153,151 +0.03(+15.78%)
Oct 11, 2023 0.1730 0.2033 0.1730 0.1857 125,271 -0.00(-1.28%)
Oct 10, 2023 0.1967 0.2018 0.1881 0.1881 50,756 -0.00(-1.31%)
Oct 09, 2023 0.1740 0.2011 0.1740 0.1906 21,448 +0.00(+0.32%)
Oct 06, 2023 0.2090 0.2090 0.1900 0.1900 129,693 +0.00(+0.00%)
Oct 05, 2023 0.1852 0.2004 0.1740 0.1900 217,595 +0.01(+3.26%)
Oct 04, 2023 0.2018 0.2018 0.1840 0.1840 68,100 -0.01(-7.26%)
Oct 03, 2023 0.1885 0.2062 0.1885 0.1984 93,041 -0.00(-2.27%)
Oct 02, 2023 0.2081 0.2081 0.1971 0.2030 94,074 -0.01(-4.47%)
Sep 29, 2023 0.2238 0.2251 0.2100 0.2125 132,403 -0.01(-4.11%)
Sep 28, 2023 0.2255 0.2255 0.2105 0.2216 200,827 +0.00(+1.84%)
Sep 27, 2023 0.2210 0.2445 0.2020 0.2176 263,132 +0.00(+1.16%)
Sep 26, 2023 0.2114 0.2227 0.2080 0.2151 78,496 +0.01(+3.36%)
Sep 25, 2023 0.2000 0.2081 0.2081 0.2081 247,227 +0.00(+1.51%)
Sep 22, 2023 0.2100 0.2185 0.2000 0.2050 111,245 -0.01(-6.39%)
Sep 21, 2023 0.2280 0.2280 0.2089 0.2190 167,767 -0.01(-2.54%)
Sep 20, 2023 0.1910 0.2247 0.1910 0.2247 549,728 +0.02(+12.13%)
Sep 19, 2023 0.1780 0.2074 0.1780 0.2004 490,635 +0.01(+5.58%)
Sep 18, 2023 0.1781 0.1921 0.1774 0.1898 355,826 +0.01(+7.84%)
Sep 15, 2023 0.1729 0.1800 0.1729 0.1760 65,408 +0.01(+3.90%)
Sep 14, 2023 0.1670 0.1850 0.1670 0.1694 31,108 +0.00(+0.06%)
Sep 13, 2023 0.1690 0.1738 0.1687 0.1693 29,347 -0.00(-1.05%)
Sep 12, 2023 0.1690 0.1840 0.1690 0.1711 23,484 -0.01(-4.09%)
Sep 11, 2023 0.1707 0.1800 0.1690 0.1784 59,971 +0.01(+4.51%)
Sep 08, 2023 0.1680 0.1725 0.1680 0.1707 49,577 +0.00(+0.41%)
Sep 07, 2023 0.1725 0.1725 0.1660 0.1700 144,310 +0.00(+1.01%)
Sep 06, 2023 0.1690 0.1725 0.1655 0.1683 129,152 +0.00(+0.00%)
Sep 05, 2023 0.1663 0.1799 0.1655 0.1683 124,467 -0.00(-0.77%)
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.