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

Yoshitsu Co., Ltd - American Depositary Shares (NQ: TKLF )

0.2231 -0.0029 (-1.28%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 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 0.8192 0.8990 0.7510 0.7710 199,765 -0.00(-0.27%)
Nov 29, 2023 0.8200 0.8773 0.7400 0.7731 159,191 -0.05(-5.72%)
Nov 28, 2023 0.7894 0.8300 0.7601 0.8200 259,875 +0.04(+5.13%)
Nov 27, 2023 0.7800 0.8200 0.7300 0.7800 217,356 +0.04(+5.26%)
Nov 24, 2023 0.7165 0.7699 0.7165 0.7410 22,845 -0.01(-1.20%)
Nov 22, 2023 0.7010 0.7600 0.7008 0.7500 208,268 +0.02(+2.77%)
Nov 21, 2023 0.7756 0.7810 0.6930 0.7298 217,080 -0.05(-6.44%)
Nov 20, 2023 0.7300 0.7900 0.7200 0.7800 209,325 +0.03(+4.00%)
Nov 17, 2023 0.7240 0.7500 0.7045 0.7500 201,554 +0.02(+3.09%)
Nov 16, 2023 0.7425 0.7498 0.7015 0.7275 207,211 +0.04(+5.43%)
Nov 15, 2023 0.6340 0.7090 0.6200 0.6900 209,132 +0.07(+10.93%)
Nov 14, 2023 0.6543 0.6555 0.6100 0.6220 240,053 +0.02(+2.64%)
Nov 13, 2023 0.6185 0.6521 0.5743 0.6060 260,922 -0.01(-2.24%)
Nov 10, 2023 0.5617 0.6300 0.5617 0.6199 174,585 +0.10(+19.21%)
Nov 09, 2023 0.5217 0.5500 0.4917 0.5200 363,928 +0.01(+1.25%)
Nov 08, 2023 0.7600 0.8380 0.4309 0.5136 411,418 -0.27(-34.15%)
Nov 07, 2023 0.8483 0.8939 0.7515 0.7800 196,810 -0.04(-5.02%)
Nov 06, 2023 1.030 1.080 0.7400 0.8212 1,230,665 -0.20(-19.49%)
Nov 03, 2023 1.020 1.110 1.020 1.020 498,315 -0.01(-0.97%)
Nov 02, 2023 1.070 1.090 1.000 1.030 300,205 +0.03(+3.00%)
Nov 01, 2023 1.300 1.330 0.9901 1.000 1,156,720 -0.23(-18.70%)
Oct 31, 2023 1.210 1.300 1.200 1.230 454,028 +0.03(+2.50%)
Oct 30, 2023 1.190 1.340 1.130 1.200 1,826,249 +0.03(+2.56%)
Oct 27, 2023 1.190 1.330 1.160 1.170 965,553 -0.03(-2.50%)
Oct 26, 2023 1.020 1.240 1.010 1.200 1,555,244 +0.18(+17.65%)
Oct 25, 2023 1.010 1.070 1.010 1.020 421,195 +0.00(+0.00%)
Oct 24, 2023 1.030 1.070 1.010 1.020 411,049 +0.01(+0.99%)
Oct 23, 2023 1.020 1.070 1.010 1.010 463,555 -0.01(-0.98%)
Oct 20, 2023 1.030 1.080 1.000 1.020 425,328 +0.01(+0.99%)
Oct 19, 2023 1.030 1.090 1.010 1.010 493,259 -0.02(-1.94%)
Oct 18, 2023 1.000 1.070 0.9906 1.030 428,235 +0.03(+3.25%)
Oct 17, 2023 0.9900 1.050 0.9800 0.9976 212,715 +0.01(+0.77%)
Oct 16, 2023 0.9900 1.030 0.9705 0.9900 220,035 +0.00(+0.00%)
Oct 13, 2023 1.030 1.060 0.9611 0.9900 236,844 -0.04(-3.88%)
Oct 12, 2023 1.010 1.070 1.000 1.030 230,386 -0.01(-0.96%)
Oct 11, 2023 1.030 1.070 1.020 1.040 237,522 +0.01(+0.98%)
Oct 10, 2023 1.050 1.080 1.010 1.030 262,694 -0.02(-1.91%)
Oct 09, 2023 1.010 1.119 1.010 1.050 219,128 +0.03(+2.94%)
Oct 06, 2023 1.040 1.080 1.000 1.020 203,537 -0.05(-4.67%)
Oct 05, 2023 1.020 1.120 1.020 1.070 211,970 +0.01(+0.94%)
Oct 04, 2023 1.030 1.080 1.020 1.060 251,723 +0.01(+0.95%)
Oct 03, 2023 1.030 1.100 1.000 1.050 264,261 +0.00(+0.00%)
Oct 02, 2023 0.9990 1.110 0.9990 1.050 300,732 +0.05(+5.11%)
Sep 29, 2023 0.9700 1.040 0.9697 0.9990 243,909 +0.05(+5.16%)
Sep 28, 2023 0.9209 0.9715 0.9209 0.9500 266,337 +0.01(+1.06%)
Sep 27, 2023 0.9100 0.9700 0.9100 0.9400 217,690 +0.00(+0.52%)
Sep 26, 2023 0.9003 0.9699 0.9003 0.9351 242,432 -0.00(-0.52%)
Sep 25, 2023 0.9000 0.9558 0.9210 0.9400 209,755 +0.03(+3.18%)
Sep 22, 2023 0.8900 0.9570 0.8900 0.9110 291,703 +0.02(+2.36%)
Sep 21, 2023 0.8603 0.9330 0.8603 0.8900 409,273 -0.01(-1.00%)
Sep 20, 2023 0.8752 0.9130 0.8614 0.8990 302,244 +0.03(+3.11%)
Sep 19, 2023 0.8800 0.9140 0.8508 0.8719 240,062 +0.00(+0.45%)
Sep 18, 2023 0.8827 0.9000 0.8600 0.8680 314,632 -0.02(-2.36%)
Sep 15, 2023 0.8573 0.9200 0.8554 0.8890 267,032 +0.04(+4.56%)
Sep 14, 2023 0.8428 0.9000 0.8428 0.8502 266,334 +0.02(+2.43%)
Sep 13, 2023 0.8280 0.9262 0.8280 0.8300 530,824 -0.00(-0.19%)
Sep 12, 2023 0.8810 0.9900 0.8316 0.8316 376,708 -0.05(-5.53%)
Sep 11, 2023 0.9100 1.030 0.8803 0.8803 363,524 -0.07(-7.33%)
Sep 08, 2023 0.9500 1.050 0.9080 0.9499 301,286 -0.03(-3.07%)
Sep 07, 2023 0.9591 1.050 0.9061 0.9800 266,057 +0.01(+1.03%)
Sep 06, 2023 0.9900 1.050 0.9360 0.9700 247,825 -0.02(-2.02%)
Sep 05, 2023 0.9100 1.040 0.8818 0.9900 375,730 +0.08(+8.78%)
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.