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 (%)
Dec 30, 2022 0.0022 0.0026 0.0022 0.0025 3,735,743 +0.00(+13.64%)
Dec 29, 2022 0.0022 0.0024 0.0021 0.0022 5,496,784 +0.00(+0.00%)
Dec 28, 2022 0.0022 0.0024 0.0021 0.0022 3,895,048 +0.00(+0.00%)
Dec 27, 2022 0.0026 0.0026 0.0022 0.0022 7,305,784 -0.00(-12.00%)
Dec 23, 2022 0.0024 0.0026 0.0023 0.0025 2,543,841 +0.00(+8.70%)
Dec 22, 2022 0.0025 0.0026 0.0023 0.0023 4,086,471 -0.00(-14.81%)
Dec 21, 2022 0.0024 0.0027 0.0024 0.0027 4,025,111 +0.00(+17.39%)
Dec 20, 2022 0.0027 0.0027 0.0023 0.0023 5,624,954 -0.00(-8.00%)
Dec 19, 2022 0.0030 0.0032 0.0023 0.0025 16,262,909 -0.00(-13.79%)
Dec 16, 2022 0.0048 0.0056 0.0029 0.0029 62,792,888 -0.00(-35.56%)
Dec 15, 2022 0.0062 0.0065 0.0041 0.0045 42,842,464 -0.00(-23.73%)
Dec 14, 2022 0.0055 0.0069 0.0047 0.0059 86,874,792 +0.00(+9.26%)
Dec 13, 2022 0.0045 0.0056 0.0040 0.0054 63,626,336 +0.00(+35.00%)
Dec 12, 2022 0.0031 0.0044 0.0030 0.0040 67,085,712 +0.00(+37.93%)
Dec 09, 2022 0.0020 0.0031 0.0020 0.0029 32,219,808 +0.00(+45.00%)
Dec 08, 2022 0.0022 0.0022 0.0020 0.0020 510,681 -0.00(-9.09%)
Dec 07, 2022 0.0020 0.0022 0.0020 0.0022 790,150 +0.00(+10.00%)
Dec 06, 2022 0.0019 0.0021 0.0017 0.0020 5,239,176 -0.00(-4.76%)
Dec 05, 2022 0.0021 0.0021 0.0019 0.0021 3,629,207 -0.00(-4.55%)
Dec 02, 2022 0.0022 0.0022 0.0020 0.0022 5,414,559 +0.00(+0.00%)
Dec 01, 2022 0.0024 0.0024 0.0022 0.0022 1,876,465 -0.00(-8.33%)
Nov 30, 2022 0.0024 0.0025 0.0022 0.0024 1,155,000 +0.00(+0.00%)
Nov 29, 2022 0.0022 0.0025 0.0021 0.0024 1,871,001 +0.00(+20.00%)
Nov 28, 2022 0.0022 0.0024 0.0019 0.0020 4,095,445 -0.00(-13.04%)
Nov 25, 2022 0.0022 0.0023 0.0022 0.0023 640,700 +0.00(+0.00%)
Nov 23, 2022 0.0023 0.0024 0.0022 0.0023 781,333 -0.00(-4.17%)
Nov 22, 2022 0.0024 0.0024 0.0024 0.0024 123,417 +0.00(+0.00%)
Nov 21, 2022 0.0022 0.0024 0.0021 0.0024 1,383,145 -0.00(-7.69%)
Nov 18, 2022 0.0022 0.0026 0.0022 0.0026 116,000 +0.00(+18.18%)
Nov 17, 2022 0.0023 0.0026 0.0022 0.0022 2,219,500 -0.00(-8.33%)
Nov 16, 2022 0.0024 0.0024 0.0022 0.0024 1,848,733 -0.00(-4.00%)
Nov 15, 2022 0.0023 0.0026 0.0023 0.0025 1,610,000 -0.00(-3.85%)
Nov 14, 2022 0.0023 0.0026 0.0023 0.0026 731,081 +0.00(+8.33%)
Nov 11, 2022 0.0023 0.0025 0.0023 0.0024 130,500 +0.00(+4.35%)
Nov 10, 2022 0.0024 0.0025 0.0023 0.0023 139,543 -0.00(-4.17%)
Nov 09, 2022 0.0025 0.0026 0.0022 0.0024 5,956,092 -0.00(-4.00%)
Nov 08, 2022 0.0022 0.0025 0.0021 0.0025 3,571,977 +0.00(+8.70%)
Nov 07, 2022 0.0022 0.0024 0.0021 0.0023 4,696,700 +0.00(+0.00%)
Nov 04, 2022 0.0023 0.0025 0.0022 0.0023 791,741 +0.00(+4.55%)
Nov 03, 2022 0.0021 0.0025 0.0021 0.0022 1,325,403 +0.00(+4.76%)
Nov 02, 2022 0.0022 0.0023 0.0021 0.0021 1,189,999 +0.00(+0.00%)
Nov 01, 2022 0.0022 0.0023 0.0021 0.0021 1,093,613 +0.00(+0.00%)
Oct 31, 2022 0.0021 0.0022 0.0020 0.0021 1,574,000 -0.00(-4.55%)
Oct 28, 2022 0.0023 0.0025 0.0020 0.0022 7,209,698 -0.00(-4.35%)
Oct 27, 2022 0.0023 0.0023 0.0021 0.0023 2,027,391 -0.00(-4.17%)
Oct 26, 2022 0.0024 0.0024 0.0024 0.0024 18,000 +0.00(+0.00%)
Oct 25, 2022 0.0025 0.0025 0.0022 0.0024 2,716,656 -0.00(-14.29%)
Oct 24, 2022 0.0028 0.0029 0.0027 0.0028 1,869,248 +0.00(+3.70%)
Oct 21, 2022 0.0024 0.0028 0.0019 0.0027 5,285,020 +0.00(+22.73%)
Oct 20, 2022 0.0023 0.0024 0.0022 0.0022 1,114,643 -0.00(-12.00%)
Oct 19, 2022 0.0030 0.0030 0.0023 0.0025 3,684,640 -0.00(-19.35%)
Oct 18, 2022 0.0033 0.0033 0.0024 0.0031 1,215,700 +0.00(+0.00%)
Oct 17, 2022 0.0030 0.0031 0.0024 0.0031 11,470,811 +0.00(+6.90%)
Oct 14, 2022 0.0021 0.0033 0.0021 0.0029 20,007,264 +0.00(+45.00%)
Oct 13, 2022 0.0019 0.0020 0.0019 0.0020 2,565,500 +0.00(+5.26%)
Oct 12, 2022 0.0019 0.0020 0.0019 0.0019 516,075 +0.00(+0.00%)
Oct 11, 2022 0.0019 0.0019 0.0019 0.0019 71,000 -0.00(-5.00%)
Oct 10, 2022 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Oct 07, 2022 0.0020 0.0020 0.0019 0.0020 1,962,530 +0.00(+0.00%)
Oct 06, 2022 0.0020 0.0020 0.0019 0.0020 760,200 +0.00(+0.00%)
Oct 05, 2022 0.0020 0.0020 0.0018 0.0020 2,610,082 +0.00(+0.00%)
Oct 04, 2022 0.0020 0.0020 0.0019 0.0020 945,000 +0.00(+0.00%)
Oct 03, 2022 0.0019 0.0020 0.0019 0.0020 434,200 +0.00(+0.00%)
Sep 30, 2022 0.0019 0.0021 0.0019 0.0020 58,452 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0020 0.0019 0.0019 169,700 +0.00(+0.00%)
Sep 28, 2022 0.0020 0.0021 0.0019 0.0019 343,113 -0.00(-9.52%)
Sep 27, 2022 0.0020 0.0022 0.0019 0.0021 1,531,726 +0.00(+0.00%)
Sep 26, 2022 0.0022 0.0022 0.0020 0.0021 2,615,304 +0.00(+0.00%)
Sep 23, 2022 0.0021 0.0022 0.0020 0.0021 5,561,078 +0.00(+0.00%)
Sep 22, 2022 0.0022 0.0023 0.0021 0.0021 5,829,000 -0.00(-8.70%)
Sep 21, 2022 0.0024 0.0024 0.0023 0.0023 923,847 +0.00(+0.00%)
Sep 20, 2022 0.0024 0.0024 0.0023 0.0023 410,000 -0.00(-4.17%)
Sep 19, 2022 0.0024 0.0026 0.0024 0.0024 158,918 +0.00(+0.00%)
Sep 16, 2022 0.0026 0.0026 0.0024 0.0024 403,680 +0.00(+0.00%)
Sep 15, 2022 0.0028 0.0028 0.0024 0.0024 234,037 -0.00(-7.69%)
Sep 14, 2022 0.0024 0.0026 0.0023 0.0026 2,380,304 +0.00(+13.04%)
Sep 13, 2022 0.0025 0.0027 0.0023 0.0023 4,204,065 -0.00(-11.54%)
Sep 12, 2022 0.0024 0.0032 0.0022 0.0026 3,048,328 +0.00(+13.04%)
Sep 09, 2022 0.0024 0.0024 0.0023 0.0023 56,600 -0.00(-4.17%)
Sep 08, 2022 0.0021 0.0024 0.0021 0.0024 417,527 +0.00(+4.35%)
Sep 07, 2022 0.0024 0.0024 0.0021 0.0023 315,633 +0.00(+4.55%)
Sep 06, 2022 0.0022 0.0024 0.0022 0.0022 1,307,794 +0.00(+0.00%)
Sep 02, 2022 0.0022 0.0024 0.0022 0.0022 849,951 -0.00(-4.35%)
Sep 01, 2022 0.0022 0.0023 0.0022 0.0023 684,461 +0.00(+4.55%)
Aug 31, 2022 0.0022 0.0023 0.0021 0.0022 3,251,656 +0.00(+0.00%)
Aug 30, 2022 0.0023 0.0023 0.0021 0.0022 2,384,333 -0.00(-4.35%)
Aug 29, 2022 0.0023 0.0024 0.0022 0.0023 2,140,016 -0.00(-4.17%)
Aug 26, 2022 0.0025 0.0025 0.0024 0.0024 958,790 -0.00(-4.00%)
Aug 25, 2022 0.0025 0.0026 0.0025 0.0025 1,013,484 -0.00(-3.85%)
Aug 24, 2022 0.0027 0.0028 0.0025 0.0026 349,974 -0.00(-3.70%)
Aug 23, 2022 0.0027 0.0029 0.0027 0.0027 1,275,701 +0.00(+0.00%)
Aug 22, 2022 0.0029 0.0029 0.0026 0.0027 839,345 +0.00(+0.00%)
Aug 19, 2022 0.0028 0.0029 0.0027 0.0027 448,806 -0.00(-6.90%)
Aug 18, 2022 0.0031 0.0031 0.0026 0.0029 3,634,305 -0.00(-6.45%)
Aug 17, 2022 0.0029 0.0035 0.0026 0.0031 5,163,246 +0.00(+6.90%)
Aug 16, 2022 0.0027 0.0029 0.0026 0.0029 3,282,960 +0.00(+7.41%)
Aug 15, 2022 0.0030 0.0032 0.0027 0.0027 3,864,873 -0.00(-10.00%)
Aug 12, 2022 0.0030 0.0033 0.0030 0.0030 979,900 -0.00(-3.23%)
Aug 11, 2022 0.0028 0.0035 0.0028 0.0031 2,813,168 +0.00(+0.00%)
Aug 10, 2022 0.0030 0.0031 0.0028 0.0031 995,223 -0.00(-3.13%)
Aug 09, 2022 0.0028 0.0039 0.0027 0.0032 2,552,672 +0.00(+14.29%)
Aug 08, 2022 0.0027 0.0031 0.0027 0.0028 1,744,058 -0.00(-6.67%)
Aug 05, 2022 0.0028 0.0030 0.0027 0.0030 3,726,496 +0.00(+0.00%)
Aug 04, 2022 0.0034 0.0034 0.0028 0.0030 5,670,436 -0.00(-9.09%)
Aug 03, 2022 0.0037 0.0037 0.0029 0.0033 9,178,196 -0.00(-5.71%)
Aug 02, 2022 0.0039 0.0042 0.0035 0.0035 4,540,050 -0.00(-10.26%)
Aug 01, 2022 0.0045 0.0045 0.0037 0.0039 12,567,166 +0.00(+0.00%)
Jul 29, 2022 0.0043 0.0045 0.0037 0.0039 7,720,528 -0.00(-7.14%)
Jul 28, 2022 0.0044 0.0046 0.0039 0.0042 7,963,794 +0.00(+5.00%)
Jul 27, 2022 0.0043 0.0045 0.0037 0.0040 16,484,189 +0.00(+2.56%)
Jul 26, 2022 0.0040 0.0044 0.0034 0.0039 19,296,440 +0.00(+5.41%)
Jul 25, 2022 0.0033 0.0038 0.0032 0.0037 33,134,208 +0.00(+19.35%)
Jul 22, 2022 0.0035 0.0035 0.0028 0.0031 2,690,345 -0.00(-8.82%)
Jul 21, 2022 0.0031 0.0035 0.0027 0.0034 8,428,030 +0.00(+13.33%)
Jul 20, 2022 0.0030 0.0033 0.0028 0.0030 4,121,228 +0.00(+7.14%)
Jul 19, 2022 0.0028 0.0033 0.0027 0.0028 10,779,313 +0.00(+3.70%)
Jul 18, 2022 0.0034 0.0034 0.0022 0.0027 11,918,150 -0.00(-6.90%)
Jul 15, 2022 0.0028 0.0036 0.0026 0.0029 3,706,104 +0.00(+7.41%)
Jul 14, 2022 0.0029 0.0032 0.0026 0.0027 9,173,025 -0.00(-10.00%)
Jul 13, 2022 0.0028 0.0033 0.0028 0.0030 3,932,806 +0.00(+0.00%)
Jul 12, 2022 0.0033 0.0045 0.0029 0.0030 46,357,752 -0.00(-9.09%)
Jul 11, 2022 0.0050 0.0054 0.0032 0.0033 55,150,368 -0.00(-31.25%)
Jul 08, 2022 0.0047 0.0057 0.0043 0.0048 103,398,352 +0.00(+17.07%)
Jul 07, 2022 0.0041 0.0043 0.0038 0.0041 14,367,247 +0.00(+5.13%)
Jul 06, 2022 0.0034 0.0039 0.0034 0.0039 13,111,756 +0.00(+21.87%)
Jul 05, 2022 0.0026 0.0034 0.0026 0.0032 8,091,456 +0.00(+23.08%)
Jul 01, 2022 0.0024 0.0029 0.0024 0.0026 1,937,441 +0.00(+0.00%)
Jun 30, 2022 0.0024 0.0026 0.0023 0.0026 1,603,302 +0.00(+8.33%)
Jun 29, 2022 0.0028 0.0029 0.0024 0.0024 697,236 +0.00(+0.00%)
Jun 28, 2022 0.0024 0.0026 0.0024 0.0024 1,849,208 +0.00(+0.00%)
Jun 27, 2022 0.0025 0.0026 0.0023 0.0024 2,893,187 +0.00(+0.00%)
Jun 24, 2022 0.0023 0.0024 0.0021 0.0024 4,712,258 +0.00(+9.09%)
Jun 23, 2022 0.0022 0.0024 0.0021 0.0022 2,527,454 -0.00(-4.35%)
Jun 22, 2022 0.0020 0.0028 0.0020 0.0023 15,373,122 +0.00(+15.00%)
Jun 21, 2022 0.0020 0.0021 0.0020 0.0020 6,395,133 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0023 0.0017 0.0020 14,496,002 +0.00(+17.65%)
Jun 16, 2022 0.0018 0.0021 0.0017 0.0017 15,782,325 -0.00(-10.53%)
Jun 15, 2022 0.0018 0.0020 0.0017 0.0019 5,746,167 +0.00(+0.00%)
Jun 14, 2022 0.0019 0.0020 0.0017 0.0019 12,869,162 +0.00(+0.00%)
Jun 13, 2022 0.0022 0.0023 0.0019 0.0019 12,027,395 -0.00(-17.39%)
Jun 10, 2022 0.0023 0.0024 0.0021 0.0023 8,929,223 +0.00(+0.00%)
Jun 09, 2022 0.0023 0.0024 0.0022 0.0023 5,016,845 +0.00(+4.55%)
Jun 08, 2022 0.0027 0.0027 0.0022 0.0022 24,052,448 -0.00(-18.52%)
Jun 07, 2022 0.0026 0.0027 0.0023 0.0027 11,219,410 +0.00(+8.00%)
Jun 06, 2022 0.0028 0.0029 0.0025 0.0025 17,198,164 -0.00(-7.41%)
Jun 03, 2022 0.0029 0.0032 0.0025 0.0027 20,169,856 -0.00(-10.00%)
Jun 02, 2022 0.0036 0.0037 0.0028 0.0030 15,495,461 -0.00(-16.67%)
Jun 01, 2022 0.0043 0.0047 0.0035 0.0036 38,313,176 -0.00(-12.20%)
May 31, 2022 0.0044 0.0044 0.0036 0.0041 37,342,104 +0.00(+0.00%)
May 27, 2022 0.0058 0.0059 0.0038 0.0041 84,018,480 -0.00(-31.67%)
May 26, 2022 0.0034 0.0061 0.0032 0.0060 72,978,816 +0.00(+50.00%)
May 25, 2022 0.0044 0.0045 0.0037 0.0040 30,242,234 -0.00(-6.98%)
May 24, 2022 0.0045 0.0045 0.0037 0.0043 13,913,617 +0.00(+0.00%)
May 23, 2022 0.0038 0.0047 0.0037 0.0043 38,023,200 +0.00(+13.16%)
May 20, 2022 0.0029 0.0038 0.0029 0.0038 22,324,420 +0.00(+31.03%)
May 19, 2022 0.0025 0.0033 0.0025 0.0029 20,993,066 +0.00(+16.00%)
May 18, 2022 0.0024 0.0025 0.0022 0.0025 4,741,551 +0.00(+4.17%)
May 17, 2022 0.0021 0.0025 0.0021 0.0024 10,158,656 +0.00(+0.00%)
May 16, 2022 0.0018 0.0025 0.0018 0.0024 1,225,958 +0.00(+14.29%)
May 13, 2022 0.0020 0.0023 0.0020 0.0021 2,395,409 +0.00(+5.00%)
May 12, 2022 0.0018 0.0021 0.0018 0.0020 546,000 +0.00(+5.26%)
May 11, 2022 0.0020 0.0021 0.0018 0.0019 9,983,558 -0.00(-5.00%)
May 10, 2022 0.0022 0.0023 0.0020 0.0020 4,396,793 -0.00(-9.09%)
May 09, 2022 0.0023 0.0023 0.0019 0.0022 1,610,070 -0.00(-4.35%)
May 06, 2022 0.0020 0.0023 0.0020 0.0023 5,528,154 +0.00(+21.05%)
May 05, 2022 0.0022 0.0022 0.0019 0.0019 99,900 -0.00(-13.64%)
May 04, 2022 0.0017 0.0022 0.0017 0.0022 2,102,209 +0.00(+29.41%)
May 03, 2022 0.0025 0.0025 0.0017 0.0017 9,347,220 -0.00(-22.73%)
May 02, 2022 0.0017 0.0025 0.0015 0.0022 6,821,202 +0.00(+15.79%)
Apr 29, 2022 0.0017 0.0023 0.0017 0.0019 1,307,768 +0.00(+18.75%)
Apr 28, 2022 0.0017 0.0017 0.0016 0.0016 300 +0.00(+0.00%)
Apr 27, 2022 0.0017 0.0017 0.0015 0.0016 230,140 +0.00(+0.00%)
Apr 26, 2022 0.0015 0.0016 0.0015 0.0016 496,000 +0.00(+6.67%)
Apr 25, 2022 0.0015 0.0015 0.0015 0.0015 20,000 -0.00(-11.76%)
Apr 22, 2022 0.0016 0.0017 0.0014 0.0017 2,357,642 +0.00(+6.25%)
Apr 21, 2022 0.0016 0.0017 0.0015 0.0016 2,618,818 -0.00(-5.88%)
Apr 20, 2022 0.0018 0.0018 0.0017 0.0017 1,151,002 +0.00(+6.25%)
Apr 19, 2022 0.0018 0.0018 0.0016 0.0016 220,648 -0.00(-11.11%)
Apr 18, 2022 0.0018 0.0018 0.0018 0.0018 650,000 +0.00(+0.00%)
Apr 14, 2022 0.0018 0.0018 0.0018 0.0018 40,000 +0.00(+0.00%)
Apr 13, 2022 0.0019 0.0019 0.0018 0.0018 1,595,551 -0.00(-5.26%)
Apr 12, 2022 0.0019 0.0019 0.0019 0.0019 850,000 +0.00(+0.00%)
Apr 11, 2022 0.0019 0.0019 0.0018 0.0019 121,242 +0.00(+0.00%)
Apr 08, 2022 0.0018 0.0019 0.0018 0.0019 7,626,046 +0.00(+5.56%)
Apr 07, 2022 0.0019 0.0019 0.0018 0.0018 1,373,757 -0.00(-5.26%)
Apr 06, 2022 0.0019 0.0020 0.0018 0.0019 464,954 +0.00(+0.00%)
Apr 05, 2022 0.0018 0.0019 0.0017 0.0019 410,454 -0.00(-5.00%)
Apr 04, 2022 0.0020 0.0020 0.0020 0.0020 1,110 +0.00(+11.11%)
Apr 01, 2022 0.0021 0.0021 0.0018 0.0018 42,053 +0.00(+0.00%)
Mar 31, 2022 0.0021 0.0021 0.0018 0.0018 1,798,771 -0.00(-21.74%)
Mar 29, 2022 0.0023 0 +0.00(+0.00%)
Mar 28, 2022 0.0018 0.0024 0.0018 0.0023 4,063,199 +0.00(+0.00%)
Mar 25, 2022 0.0020 0.0023 0.0020 0.0023 478,001 +0.00(+15.00%)
Mar 24, 2022 0.0023 0.0023 0.0020 0.0020 1,174,866 -0.00(-9.09%)
Mar 23, 2022 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0020 0.0022 0.0019 0.0022 1,720,500 +0.00(+15.79%)
Mar 21, 2022 0.0019 0.0019 0.0017 0.0019 3,371,004 -0.00(-5.00%)
Mar 18, 2022 0.0017 0.0021 0.0017 0.0020 528,471 +0.00(+0.00%)
Mar 17, 2022 0.0020 0.0020 0.0020 0.0020 56,007 +0.00(+11.11%)
Mar 16, 2022 0.0021 0.0021 0.0018 0.0018 17,999 +0.00(+0.00%)
Mar 15, 2022 0.0024 0.0024 0.0017 0.0018 411,026 -0.00(-21.74%)
Mar 14, 2022 0.0016 0.0023 0.0016 0.0023 2,797,826 +0.00(+43.75%)
Mar 11, 2022 0.0017 0.0017 0.0016 0.0016 419,472 -0.00(-5.88%)
Mar 10, 2022 0.0017 0.0018 0.0017 0.0017 745,024 +0.00(+0.00%)
Mar 09, 2022 0.0018 0.0018 0.0017 0.0017 175,036 +0.00(+0.00%)
Mar 08, 2022 0.0019 0.0019 0.0017 0.0017 287,261 -0.00(-10.53%)
Mar 07, 2022 0.0019 0.0019 0.0017 0.0019 1,914,688 +0.00(+0.00%)
Mar 04, 2022 0.0018 0.0019 0.0018 0.0019 521,021 +0.00(+5.56%)
Mar 03, 2022 0.0018 0.0019 0.0018 0.0018 217,661 +0.00(+0.00%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0018 550,040 +0.00(+0.00%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 250,017 -0.00(-5.26%)
Feb 28, 2022 0.0019 0.0019 0.0019 0.0019 5,000 +0.00(+5.56%)
Feb 25, 2022 0.0017 0.0018 0.0017 0.0018 508,799 +0.00(+0.00%)
Feb 24, 2022 0.0019 0.0020 0.0018 0.0018 2,663,490 -0.00(-5.26%)
Feb 23, 2022 0.0018 0.0020 0.0018 0.0019 570,555 +0.00(+5.56%)
Feb 22, 2022 0.0017 0.0019 0.0016 0.0018 5,160,481 -0.00(-5.26%)
Feb 18, 2022 0.0019 0 -0.00(-5.00%)
Feb 17, 2022 0.0021 0.0022 0.0018 0.0020 635,861 +0.00(+0.00%)
Feb 16, 2022 0.0020 0.0022 0.0020 0.0020 1,185,437 +0.00(+0.00%)
Feb 15, 2022 0.0019 0.0021 0.0019 0.0020 2,435,682 +0.00(+5.26%)
Feb 14, 2022 0.0019 0.0019 0.0019 0.0019 645,375 -0.00(-5.00%)
Feb 11, 2022 0.0020 0.0023 0.0019 0.0020 2,349,564 +0.00(+5.26%)
Feb 10, 2022 0.0019 0.0021 0.0019 0.0019 2,724,581 +0.00(+0.00%)
Feb 09, 2022 0.0020 0.0020 0.0019 0.0019 438,800 -0.00(-9.52%)
Feb 08, 2022 0.0021 0.0021 0.0020 0.0021 533,126 +0.00(+5.00%)
Feb 07, 2022 0.0020 0.0021 0.0020 0.0020 486,149 +0.00(+0.00%)
Feb 04, 2022 0.0020 0.0021 0.0020 0.0020 2,015,034 -0.00(-4.76%)
Feb 03, 2022 0.0021 0.0021 765,883 +0.00(+5.00%)
Feb 02, 2022 0.0023 0.0023 0.0020 0.0020 3,858,471 -0.00(-9.09%)
Feb 01, 2022 0.0021 0.0023 0.0021 0.0022 561,500 +0.00(+0.00%)
Jan 31, 2022 0.0022 0.0023 0.0022 0.0022 857,295 +0.00(+4.76%)
Jan 28, 2022 0.0021 0.0022 0.0021 0.0021 808,125 +0.00(+0.00%)
Jan 27, 2022 0.0022 0.0023 0.0021 0.0021 3,902,178 -0.00(-4.55%)
Jan 26, 2022 0.0021 0.0022 0.0021 0.0022 539,000 +0.00(+4.76%)
Jan 25, 2022 0.0020 0.0022 0.0019 0.0021 1,777,000 +0.00(+10.53%)
Jan 24, 2022 0.0022 0.0022 0.0018 0.0019 6,988,574 -0.00(-13.64%)
Jan 21, 2022 0.0023 0.0023 0.0021 0.0022 4,294,500 +0.00(+0.00%)
Jan 20, 2022 0.0024 0.0024 0.0022 0.0022 7,720,627 -0.00(-8.33%)
Jan 19, 2022 0.0023 0.0024 0.0023 0.0024 1,925,130 +0.00(+0.00%)
Jan 18, 2022 0.0026 0.0026 0.0024 0.0024 3,673,366 -0.00(-7.69%)
Jan 14, 2022 0.0026 0 +0.00(+4.00%)
Jan 13, 2022 0.0026 0.0026 0.0024 0.0025 6,407,334 +0.00(+4.17%)
Jan 12, 2022 0.0026 0.0027 0.0024 0.0024 1,468,219 -0.00(-7.69%)
Jan 11, 2022 0.0024 0.0028 0.0024 0.0026 3,076,961 +0.00(+4.00%)
Jan 10, 2022 0.0025 0.0026 0.0025 0.0025 3,150,000 +0.00(+0.00%)
Jan 07, 2022 0.0026 0.0026 0.0024 0.0025 6,865,652 -0.00(-3.85%)
Jan 06, 2022 0.0025 0.0026 0.0023 0.0026 8,008,305 +0.00(+0.00%)
Jan 05, 2022 0.0027 0.0028 0.0024 0.0026 7,461,885 -0.00(-7.14%)
Jan 04, 2022 0.0030 0.0031 0.0024 0.0028 9,707,384 -0.00(-6.67%)
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.