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

Optimi Health Corp (OP: OPTHF )

0.2808 +0.0060 (+2.18%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 14, 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 0.1800 0.1800 0.1717 0.1747 3,692 +0.00(+1.16%)
Dec 29, 2022 0.1800 0.1830 0.1675 0.1727 22,624 -0.01(-4.06%)
Dec 28, 2022 0.1691 0.1800 0.1691 0.1800 7,700 +0.03(+17.34%)
Dec 27, 2022 0.1534 0.1534 0.1350 0.1534 16,850 -0.01(-4.54%)
Dec 23, 2022 0.1410 0.1607 0.1410 0.1607 40,585 +0.01(+8.58%)
Dec 22, 2022 0.1600 0.1600 0.1480 0.1480 36,656 -0.01(-8.36%)
Dec 21, 2022 0.1870 0.1870 0.1600 0.1615 39,655 -0.01(-5.17%)
Dec 20, 2022 0.1510 0.1703 0.1510 0.1703 9,510 +0.00(+0.35%)
Dec 19, 2022 0.1620 0.1740 0.1620 0.1697 7,750 -0.01(-3.03%)
Dec 16, 2022 0.1775 0.1775 0.1745 0.1750 8,500 +0.00(+0.29%)
Dec 15, 2022 0.1755 0.1755 0.1635 0.1745 3,000 +0.00(+0.11%)
Dec 14, 2022 0.1854 0.1900 0.1743 0.1743 31,838 -0.02(-11.43%)
Dec 13, 2022 0.1957 0.2019 0.1920 0.1968 10,355 +0.00(+2.50%)
Dec 12, 2022 0.2065 0.2240 0.1850 0.1920 43,490 +0.00(+1.53%)
Dec 09, 2022 0.2036 0.2036 0.1891 0.1891 9,010 -0.02(-9.95%)
Dec 08, 2022 0.2058 0.2100 0.2000 0.2100 5,570 +0.00(+1.65%)
Dec 07, 2022 0.1900 0.2066 0.1900 0.2066 7,728 -0.01(-3.50%)
Dec 06, 2022 0.2200 0.2200 0.2034 0.2141 29,223 +0.00(+1.33%)
Dec 05, 2022 0.2199 0.2199 0.2030 0.2113 6,323 -0.01(-3.91%)
Dec 02, 2022 0.2199 0.2199 0.2199 0.2199 250 +0.01(+3.97%)
Dec 01, 2022 0.2178 0.2200 0.2115 0.2115 20,530 -0.01(-3.20%)
Nov 30, 2022 0.2157 0.2200 0.2157 0.2185 10,054 -0.01(-3.06%)
Nov 29, 2022 0.2164 0.2254 0.2164 0.2254 44,100 +0.02(+9.84%)
Nov 28, 2022 0.2153 0.2153 0.2052 0.2052 30,000 -0.01(-4.20%)
Nov 25, 2022 0.2219 0.2263 0.2124 0.2142 8,640 -0.00(-1.74%)
Nov 23, 2022 0.2180 0.2180 0.2180 0.2180 2,500 -0.00(-1.31%)
Nov 22, 2022 0.2227 0.2227 0.2209 0.2209 1,255 -0.00(-1.78%)
Nov 21, 2022 0.2183 0.2267 0.2183 0.2249 7,970 +0.01(+2.51%)
Nov 18, 2022 0.2251 0.2264 0.2180 0.2194 3,447 -0.02(-6.60%)
Nov 16, 2022 0.2349 0 -0.00(-1.30%)
Nov 15, 2022 0.2308 0.2457 0.2308 0.2380 5,693 -0.01(-3.09%)
Nov 14, 2022 0.2630 0.2630 0.2270 0.2456 4,714 +0.01(+4.91%)
Nov 10, 2022 0.2341 0 +0.01(+2.68%)
Nov 09, 2022 0.1940 0.2283 0.1940 0.2280 8,700 +0.01(+2.61%)
Nov 08, 2022 0.2169 0.2362 0.2169 0.2222 12,340 +0.02(+8.23%)
Nov 07, 2022 0.2310 0.2310 0.2053 0.2053 16,195 -0.01(-4.82%)
Nov 04, 2022 0.2390 0.2390 0.2145 0.2157 5,740 +0.00(+0.56%)
Nov 03, 2022 0.2000 0.2229 0.1920 0.2145 11,496 +0.01(+6.35%)
Nov 02, 2022 0.2181 0.2181 0.2017 0.2017 5,500 -0.01(-3.45%)
Nov 01, 2022 0.2500 0.2500 0.2039 0.2089 10,463 -0.01(-6.15%)
Oct 31, 2022 0.2070 0.2281 0.2070 0.2226 65,455 -0.01(-3.22%)
Oct 28, 2022 0.2300 0.2300 0.2300 0.2300 600 -0.00(-1.75%)
Oct 27, 2022 0.2200 0.2341 0.2200 0.2341 2,120 -0.00(-0.38%)
Oct 26, 2022 0.2380 0.2462 0.2322 0.2350 4,997 -0.00(-1.09%)
Oct 25, 2022 0.2413 0.2497 0.2376 0.2376 12,169 +0.00(+0.59%)
Oct 21, 2022 0.2362 2,000 +0.00(+0.51%)
Oct 20, 2022 0.2423 0.2423 0.2271 0.2350 31,075 -0.01(-2.45%)
Oct 19, 2022 0.2425 0.2425 0.2408 0.2409 16,530 -0.00(-0.29%)
Oct 18, 2022 0.1965 0.2577 0.1965 0.2416 4,918 -0.02(-7.04%)
Oct 17, 2022 0.2600 0.2600 0.2463 0.2599 13,101 +0.00(+0.00%)
Oct 14, 2022 0.2599 0.2600 0.2599 0.2599 1,150 +0.01(+2.48%)
Oct 13, 2022 0.2536 0.2536 0.2536 0.2536 1,600 -0.01(-3.32%)
Oct 12, 2022 0.2625 0.2625 0.2622 0.2623 12,256 +0.00(+0.88%)
Oct 11, 2022 0.2845 0.2845 0.2592 0.2600 36,905 -0.02(-6.27%)
Oct 10, 2022 0.2802 0.2802 0.2625 0.2774 2,100 -0.01(-4.08%)
Oct 07, 2022 0.2751 0.2892 0.2751 0.2892 18,739 +0.10(+56.32%)
Oct 06, 2022 0.2213 0.2461 0.1850 0.1850 9,914 -0.04(-16.10%)
Oct 05, 2022 0.2387 0.2387 0.2181 0.2205 28,620 -0.02(-8.12%)
Oct 04, 2022 0.2282 0.2400 0.2282 0.2400 54,386 +0.01(+4.35%)
Oct 03, 2022 0.2180 0.2351 0.1762 0.2300 25,275 +0.01(+6.04%)
Sep 30, 2022 0.2310 0.2442 0.2169 0.2169 20,900 -0.02(-9.02%)
Sep 29, 2022 0.2397 0.2554 0.2384 0.2384 30,404 -0.02(-9.32%)
Sep 28, 2022 0.2300 0.2629 0.2244 0.2629 11,455 +0.04(+17.10%)
Sep 27, 2022 0.2519 0.2519 0.2236 0.2245 23,376 +0.00(+1.40%)
Sep 26, 2022 0.2666 0.2666 0.2096 0.2214 9,125 -0.05(-16.95%)
Sep 23, 2022 0.2394 0.2917 0.2394 0.2666 26,808 -0.02(-7.11%)
Sep 22, 2022 0.3200 0.3200 0.2868 0.2870 12,950 -0.02(-7.06%)
Sep 21, 2022 0.2953 0.3088 0.2700 0.3088 10,759 +0.02(+6.48%)
Sep 20, 2022 0.2975 0.2975 0.2799 0.2900 16,510 -0.01(-3.30%)
Sep 19, 2022 0.2965 0.3064 0.2965 0.2999 4,793 -0.05(-13.99%)
Sep 16, 2022 0.3797 0.3797 0.3000 0.3487 8,543 +0.05(+16.93%)
Sep 15, 2022 0.3100 0.3100 0.2833 0.2982 28,720 -0.01(-2.74%)
Sep 14, 2022 0.3300 0.3300 0.3066 0.3066 33,620 -0.01(-1.70%)
Sep 13, 2022 0.3154 0.3202 0.2990 0.3119 15,645 -0.00(-0.76%)
Sep 12, 2022 0.3252 0.3252 0.3100 0.3143 27,528 +0.00(+0.10%)
Sep 09, 2022 0.3200 0.3247 0.3100 0.3140 38,146 +0.00(+1.29%)
Sep 08, 2022 0.3758 0.3758 0.3009 0.3100 41,079 +0.00(+1.11%)
Sep 07, 2022 0.3080 0.3160 0.3000 0.3066 21,556 -0.01(-2.64%)
Sep 06, 2022 0.4375 0.4375 0.3023 0.3149 8,027 -0.00(-0.19%)
Sep 02, 2022 0.2985 0.3164 0.2985 0.3155 13,557 +0.02(+5.66%)
Sep 01, 2022 0.2949 0.2989 0.2895 0.2986 14,613 -0.02(-6.57%)
Aug 31, 2022 0.3707 0.3707 0.2920 0.3196 30,433 +0.01(+3.63%)
Aug 30, 2022 0.3200 0.3200 0.3003 0.3084 23,136 +0.01(+2.63%)
Aug 29, 2022 0.2268 0.3099 0.2200 0.3005 6,643 -0.01(-2.12%)
Aug 26, 2022 0.2999 0.3100 0.2999 0.3070 2,985 -0.01(-1.76%)
Aug 25, 2022 0.2974 0.3159 0.2974 0.3125 31,695 +0.03(+10.78%)
Aug 24, 2022 0.2917 0.3001 0.2821 0.2821 12,300 -0.02(-6.74%)
Aug 23, 2022 0.3704 0.3704 0.2984 0.3025 5,700 +0.00(+0.97%)
Aug 22, 2022 0.3893 0.3893 0.2941 0.2996 3,548 -0.01(-1.87%)
Aug 19, 2022 0.2750 0.3219 0.2750 0.3053 2,777 +0.03(+10.98%)
Aug 18, 2022 0.3160 0.3160 0.2751 0.2751 5,150 -0.04(-12.94%)
Aug 17, 2022 0.4114 0.4114 0.2982 0.3160 10,026 +0.03(+8.59%)
Aug 16, 2022 0.2796 0.2910 0.2757 0.2910 24,761 +0.02(+5.82%)
Aug 15, 2022 0.2880 0.3675 0.2750 0.2750 27,773 -0.01(-4.35%)
Aug 12, 2022 0.3000 0.3000 0.2872 0.2875 44,480 -0.02(-7.79%)
Aug 11, 2022 0.3920 0.3920 0.2798 0.3118 17,260 +0.01(+4.46%)
Aug 10, 2022 0.3300 0.3783 0.2864 0.2985 36,662 -0.03(-9.55%)
Aug 09, 2022 0.2991 0.3417 0.2931 0.3300 26,133 +0.03(+9.71%)
Aug 08, 2022 0.2743 0.3008 0.2743 0.3008 28,299 +0.03(+9.66%)
Aug 05, 2022 0.2734 0.2782 0.2734 0.2743 2,208 -0.01(-3.35%)
Aug 04, 2022 0.2838 0.2838 0.2838 0.2838 1,250 +0.00(+0.64%)
Aug 03, 2022 0.2966 0.2966 0.2820 0.2820 3,164 -0.00(-1.09%)
Aug 02, 2022 0.2736 0.2851 0.2736 0.2851 3,285 +0.01(+1.82%)
Jul 29, 2022 0.2800 0 +0.06(+25.06%)
Jul 28, 2022 0.2239 0.2239 0.2239 0.2239 10,050 -0.06(-21.74%)
Jul 27, 2022 0.2800 0.2861 0.2747 0.2861 15,795 +0.01(+2.18%)
Jul 26, 2022 0.3000 0.3000 0.2795 0.2800 1,166 -0.00(-1.75%)
Jul 25, 2022 0.3400 0.3400 0.2850 0.2850 16,523 -0.00(-1.52%)
Jul 22, 2022 0.2851 0.2944 0.2851 0.2894 1,958 -0.00(-0.21%)
Jul 21, 2022 0.2900 0.2900 0.2887 0.2900 4,125 -0.02(-5.20%)
Jul 20, 2022 0.2902 0.3059 0.2900 0.3059 700 +0.02(+5.48%)
Jul 19, 2022 0.2830 0.2900 0.2830 0.2900 2,101 +0.01(+3.76%)
Jul 18, 2022 0.2891 0.3000 0.2793 0.2795 8,000 -0.00(-0.14%)
Jul 15, 2022 0.2500 0.3400 0.2500 0.2799 7,345 +0.01(+4.21%)
Jul 14, 2022 0.3063 0.3158 0.2686 0.2686 11,063 -0.05(-15.85%)
Jul 13, 2022 0.3212 0.3223 0.2511 0.3192 8,253 +0.01(+1.66%)
Jul 12, 2022 0.2820 0.3140 0.2674 0.3140 68,104 +0.04(+16.64%)
Jul 11, 2022 0.2688 0.2758 0.2501 0.2692 1,701 +0.02(+7.68%)
Jul 08, 2022 0.2500 0.2576 0.2500 0.2500 13,600 +0.01(+2.21%)
Jul 07, 2022 0.3000 0.3000 0.2336 0.2446 12,740 +0.01(+2.51%)
Jul 06, 2022 0.2667 0.2667 0.2386 0.2386 720 +0.00(+1.75%)
Jul 05, 2022 0.2300 0.2446 0.2252 0.2345 6,664 +0.00(+0.51%)
Jul 01, 2022 0.1901 0.2333 0.1901 0.2333 900 +0.02(+11.10%)
Jun 30, 2022 0.2006 0.2100 0.2006 0.2100 3,990 -0.01(-4.55%)
Jun 29, 2022 0.2200 0.2200 0.2200 0.2200 2,025 +0.00(+1.06%)
Jun 28, 2022 0.2300 0.2300 0.2177 0.2177 2,000 -0.01(-5.35%)
Jun 27, 2022 0.2290 0.2300 0.2290 0.2300 5,500 -0.01(-2.58%)
Jun 24, 2022 0.2206 0.2361 0.2200 0.2361 2,600 +0.01(+5.07%)
Jun 23, 2022 0.2242 0.2310 0.2157 0.2247 17,365 +0.07(+46.86%)
Jun 22, 2022 0.1530 0.1530 0.1530 0.1530 1,010 -0.04(-22.06%)
Jun 21, 2022 0.1510 0.2075 0.1510 0.1963 11,497 +0.03(+15.47%)
Jun 17, 2022 0.1891 0.1991 0.1700 0.1700 17,954 -0.04(-18.82%)
Jun 16, 2022 0.1895 0.2094 0.1700 0.2094 9,138 -0.02(-7.71%)
Jun 15, 2022 0.2236 0.2269 0.1898 0.2269 10,500 +0.00(+1.20%)
Jun 14, 2022 0.2295 0.2295 0.1762 0.2242 3,022 +0.02(+9.15%)
Jun 13, 2022 0.1700 0.2728 0.1700 0.2054 4,317 -0.02(-9.95%)
Jun 10, 2022 0.2066 0.2281 0.2066 0.2281 4,247 -0.00(-0.83%)
Jun 09, 2022 0.2350 0.2377 0.2300 0.2300 11,450 -0.01(-4.17%)
Jun 08, 2022 0.2250 0.2600 0.2250 0.2400 23,380 -0.00(-1.88%)
Jun 07, 2022 0.2850 0.2850 0.2084 0.2446 16,262 -0.05(-17.81%)
Jun 06, 2022 0.3189 0.3189 0.2943 0.2976 5,722 -0.02(-7.00%)
Jun 03, 2022 0.3299 0.3299 0.3193 0.3200 8,819 -0.01(-3.03%)
Jun 02, 2022 0.4425 0.4425 0.3238 0.3300 40,362 -0.02(-5.23%)
Jun 01, 2022 0.3700 0.3700 0.3334 0.3482 34,426 +0.01(+2.32%)
May 31, 2022 0.2844 0.3577 0.2744 0.3403 74,029 +0.12(+52.94%)
May 27, 2022 0.2095 0.2563 0.2000 0.2225 50,665 +0.04(+21.58%)
May 26, 2022 0.1756 0.1850 0.1756 0.1830 10,012 +0.00(+1.67%)
May 25, 2022 0.2091 0.2091 0.1800 0.1800 43,975 +0.00(+0.95%)
May 24, 2022 0.1783 0.1783 0.1783 0.1783 1,040 +0.01(+4.88%)
May 23, 2022 0.1700 0.1700 0.1700 0.1700 1,400 +0.00(+0.00%)
May 20, 2022 0.1800 0.1800 0.1700 0.1700 17,412 +0.00(+0.00%)
May 19, 2022 0.1303 0.1850 0.1303 0.1700 10,864 -0.01(-5.50%)
May 18, 2022 0.2100 0.2147 0.1448 0.1799 26,650 -0.03(-14.33%)
May 17, 2022 0.2000 0.2150 0.1949 0.2100 26,947 +0.03(+16.67%)
May 16, 2022 0.2200 0.2200 0.1800 0.1800 17,925 -0.02(-10.00%)
May 13, 2022 0.1962 0.2000 0.1924 0.2000 27,010 +0.01(+5.54%)
May 12, 2022 0.2007 0.2188 0.1895 0.1895 12,340 -0.01(-4.34%)
May 11, 2022 0.1620 0.2235 0.1620 0.1981 34,992 -0.01(-4.94%)
May 10, 2022 0.2034 0.2160 0.1800 0.2084 9,926 +0.00(+1.51%)
May 09, 2022 0.2086 0.2186 0.1757 0.2053 7,730 -0.01(-5.44%)
May 05, 2022 0.2171 0 -0.01(-4.82%)
May 04, 2022 0.1808 0.2281 0.1808 0.2281 60,933 +0.01(+2.24%)
May 03, 2022 0.1496 0.2291 0.1496 0.2231 79,232 +0.00(+1.41%)
May 02, 2022 0.2229 0.2295 0.2200 0.2200 16,154 -0.01(-2.87%)
Apr 29, 2022 0.2250 0.2335 0.2143 0.2265 24,072 +0.00(+0.67%)
Apr 28, 2022 0.2269 0.2335 0.2225 0.2250 4,300 -0.00(-1.06%)
Apr 27, 2022 0.2203 0.2274 0.1800 0.2274 13,587 +0.02(+7.11%)
Apr 26, 2022 0.2275 0.2275 0.2123 0.2123 3,150 -0.02(-6.64%)
Apr 25, 2022 0.2200 0.2360 0.2114 0.2274 55,140 +0.01(+3.88%)
Apr 22, 2022 0.2300 0.2300 0.2189 0.2189 4,163 -0.08(-25.70%)
Apr 21, 2022 0.2314 0.2946 0.2300 0.2946 7,940 +0.06(+25.20%)
Apr 20, 2022 0.2400 0.2400 0.2353 0.2353 5,600 -0.01(-2.53%)
Apr 19, 2022 0.2522 0.2603 0.2413 0.2414 8,510 -0.03(-11.12%)
Apr 18, 2022 0.2337 0.2735 0.2337 0.2716 11,125 +0.03(+13.88%)
Apr 14, 2022 0.2335 0.2413 0.2334 0.2385 5,450 -0.00(-0.63%)
Apr 13, 2022 0.2448 0.2500 0.2300 0.2400 80,316 -0.01(-2.32%)
Apr 12, 2022 0.2600 0.2607 0.2457 0.2457 27,843 -0.01(-5.50%)
Apr 11, 2022 0.2714 0.2714 0.2600 0.2600 7,721 -0.00(-0.27%)
Apr 08, 2022 0.2678 0.2720 0.2607 0.2607 1,938 -0.02(-5.47%)
Apr 07, 2022 0.2860 0.2860 0.2758 0.2758 11,370 -0.01(-2.96%)
Apr 06, 2022 0.2779 0.2899 0.2779 0.2842 20,724 +0.01(+4.68%)
Apr 05, 2022 0.2600 0.2789 0.2600 0.2715 4,900 +0.01(+2.84%)
Apr 04, 2022 0.2760 0.2760 0.2601 0.2640 30,519 -0.01(-2.22%)
Apr 01, 2022 0.2863 0.2870 0.2693 0.2700 23,100 +0.02(+7.44%)
Mar 31, 2022 0.2345 0.2513 0.2345 0.2513 29,000 +0.01(+5.77%)
Mar 30, 2022 0.2166 0.2424 0.2166 0.2376 26,070 +0.01(+4.44%)
Mar 29, 2022 0.2200 0.2380 0.2200 0.2275 20,964 -0.00(-0.74%)
Mar 28, 2022 0.2390 0.2390 0.2288 0.2292 8,879 -0.00(-0.35%)
Mar 25, 2022 0.2168 0.2300 0.2168 0.2300 36,590 +0.01(+4.03%)
Mar 24, 2022 0.2400 0.2400 0.2000 0.2211 62,200 -0.01(-4.98%)
Mar 23, 2022 0.2208 0.2327 0.2208 0.2327 886 +0.01(+4.82%)
Mar 22, 2022 0.2300 0.2323 0.2213 0.2220 15,450 -0.01(-4.31%)
Mar 21, 2022 0.2562 0.2689 0.2242 0.2320 9,274 -0.02(-6.38%)
Mar 18, 2022 0.2595 0.2715 0.2478 0.2478 4,494 +0.00(+1.14%)
Mar 17, 2022 0.2500 0.2552 0.2394 0.2450 16,940 -0.01(-2.78%)
Mar 16, 2022 0.2192 0.2520 0.2185 0.2520 8,803 +0.02(+9.57%)
Mar 15, 2022 0.2225 0.2300 0.2225 0.2300 6,550 +0.01(+3.37%)
Mar 14, 2022 0.2191 0.2290 0.2144 0.2225 30,808 +0.00(+1.92%)
Mar 11, 2022 0.2400 0.2401 0.2180 0.2183 30,700 -0.03(-13.44%)
Mar 10, 2022 0.2461 0.2680 0.2461 0.2522 14,950 +0.01(+2.94%)
Mar 09, 2022 0.2688 0.2766 0.2401 0.2450 106,418 -0.03(-10.26%)
Mar 08, 2022 0.2611 0.2816 0.2611 0.2730 11,192 +0.01(+2.17%)
Mar 07, 2022 0.2600 0.2782 0.2600 0.2672 8,265 -0.02(-6.15%)
Mar 04, 2022 0.2858 0.3245 0.2795 0.2847 34,887 -0.01(-3.49%)
Mar 03, 2022 0.2846 0.3026 0.2600 0.2950 52,676 +0.00(+0.24%)
Mar 02, 2022 0.2993 0.3045 0.2895 0.2943 16,668 +0.00(+0.14%)
Mar 01, 2022 0.2939 0.2939 0.2900 0.2939 8,330 +0.00(+1.34%)
Feb 28, 2022 0.2620 0.3017 0.2620 0.2900 6,699 -0.00(-1.09%)
Feb 25, 2022 0.2620 0.2965 0.2922 0.2932 10,749 +0.01(+2.09%)
Feb 24, 2022 0.2890 0.2900 0.2783 0.2872 56,650 +0.00(+0.07%)
Feb 23, 2022 0.2958 0.2958 0.2870 0.2870 10,620 -0.01(-2.31%)
Feb 22, 2022 0.3026 0.3100 0.2702 0.2938 24,142 -0.01(-4.80%)
Feb 18, 2022 0.3086 0 -0.00(-0.99%)
Feb 17, 2022 0.3235 0.3235 0.3075 0.3117 8,629 -0.01(-1.64%)
Feb 16, 2022 0.3075 0.3174 0.3075 0.3169 16,332 +0.02(+7.13%)
Feb 15, 2022 0.3006 0.3047 0.2940 0.2958 7,638 -0.00(-1.40%)
Feb 14, 2022 0.3375 0.3375 0.3000 0.3000 74,206 -0.02(-5.63%)
Feb 11, 2022 0.3246 0.3246 0.3053 0.3179 4,904 +0.02(+5.97%)
Feb 10, 2022 0.2702 0.3179 0.2702 0.3000 46,353 -0.01(-4.12%)
Feb 09, 2022 0.2890 0.3129 0.2702 0.3129 9,444 +0.02(+5.96%)
Feb 08, 2022 0.3159 0.3159 0.2934 0.2953 28,966 -0.03(-8.89%)
Feb 07, 2022 0.3612 0.3800 0.3216 0.3241 93,873 +0.01(+3.65%)
Feb 04, 2022 0.3000 0.3127 0.2982 0.3127 53,638 +0.00(+0.00%)
Feb 03, 2022 0.2800 0.3127 0.3127 10,464 +0.03(+9.45%)
Feb 02, 2022 0.3297 0.3297 0.2857 0.2857 13,339 -0.01(-4.77%)
Feb 01, 2022 0.2862 0.3081 0.2795 0.3000 35,081 +0.01(+4.82%)
Jan 31, 2022 0.2702 0.2926 0.2702 0.2862 27,144 -0.00(-1.31%)
Jan 28, 2022 0.2702 0.2997 0.2702 0.2900 39,988 -0.01(-1.73%)
Jan 27, 2022 0.2542 0.2967 0.2542 0.2951 23,566 +0.00(+0.31%)
Jan 26, 2022 0.3148 0.3300 0.2821 0.2942 149,868 -0.02(-7.10%)
Jan 25, 2022 0.3400 0.3400 0.3102 0.3167 80,217 -0.02(-6.85%)
Jan 24, 2022 0.3500 0.3620 0.2970 0.3400 60,314 -0.00(-1.25%)
Jan 21, 2022 0.3080 0.3811 0.3080 0.3443 194,762 -0.05(-12.08%)
Jan 20, 2022 0.3842 0.4000 0.3833 0.3916 25,650 -0.00(-0.18%)
Jan 19, 2022 0.4250 0.4250 0.3870 0.3923 14,628 +0.01(+1.58%)
Jan 18, 2022 0.3500 0.3994 0.3500 0.3862 34,260 +0.01(+2.01%)
Jan 14, 2022 0.3786 0 -0.02(-4.66%)
Jan 13, 2022 0.4113 0.4181 0.3914 0.3971 19,602 -0.02(-4.43%)
Jan 12, 2022 0.4250 0.4250 0.4000 0.4155 23,030 -0.00(-0.86%)
Jan 11, 2022 0.4083 0.4377 0.3784 0.4191 98,222 +0.04(+10.46%)
Jan 10, 2022 0.3779 0.3804 0.3602 0.3794 16,869 +0.00(+0.74%)
Jan 07, 2022 0.3779 0.3779 0.3588 0.3766 14,318 +0.01(+3.83%)
Jan 06, 2022 0.3800 0.3800 0.3607 0.3627 23,273 -0.02(-4.55%)
Jan 05, 2022 0.3300 0.4017 0.3300 0.3800 33,573 -0.01(-2.01%)
Jan 04, 2022 0.3700 0.3878 0.3676 0.3878 32,711 +0.03(+9.24%)
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.