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 31, 2019 0.0021 0.0021 0.0021 0.0021 476,500 -0.00(-8.70%)
Dec 30, 2019 0.0024 0.0024 0.0020 0.0023 509,357 +0.00(+9.52%)
Dec 27, 2019 0.0021 0.0021 0.0021 0.0021 576,600 +0.00(+0.00%)
Dec 26, 2019 0.0021 0.0025 0.0021 0.0021 872,597 +0.00(+0.00%)
Dec 24, 2019 0.0026 0.0026 0.0021 0.0021 875,000 -0.00(-19.23%)
Dec 20, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Dec 19, 2019 0.0021 0.0026 0.0021 0.0026 752,000 +0.00(+18.18%)
Dec 18, 2019 0.0023 0.0023 0.0022 0.0022 900,001 -0.00(-4.35%)
Dec 17, 2019 0.0023 0.0023 0.0023 0.0023 1,150,650 +0.00(+0.00%)
Dec 16, 2019 0.0024 0.0024 0.0023 0.0023 416,100 -0.00(-4.17%)
Dec 13, 2019 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+4.35%)
Dec 12, 2019 0.0024 0.0024 0.0023 0.0023 2,388,253 -0.00(-14.81%)
Dec 11, 2019 0.0026 0.0027 0.0024 0.0027 697,666 +0.00(+0.00%)
Dec 10, 2019 0.0024 0.0027 0.0024 0.0027 516,522 +0.00(+12.50%)
Dec 09, 2019 0.0024 0.0024 0.0024 0.0024 400,000 +0.00(+0.00%)
Dec 06, 2019 0.0026 0.0026 0.0024 0.0024 1,015,000 -0.00(-7.69%)
Dec 05, 2019 0.0026 0.0026 0.0026 0.0026 25,000 +0.00(+13.04%)
Dec 04, 2019 0.0024 0.0028 0.0023 0.0023 1,621,209 -0.00(-8.00%)
Dec 03, 2019 0.0026 0.0027 0.0025 0.0025 665,864 -0.00(-3.85%)
Dec 02, 2019 0.0028 0.0030 0.0026 0.0026 1,394,148 -0.00(-10.34%)
Nov 29, 2019 0.0029 0.0029 0.0026 0.0029 175,900 +0.00(+0.00%)
Nov 27, 2019 0.0027 0.0029 0.0025 0.0029 365,000 +0.00(+16.00%)
Nov 26, 2019 0.0025 0.0025 0.0025 0.0025 57,500 +0.00(+0.00%)
Nov 25, 2019 0.0025 0.0030 0.0025 0.0025 643,172 -0.00(-10.71%)
Nov 22, 2019 0.0027 0.0028 0.0025 0.0028 1,234,900 +0.00(+3.70%)
Nov 21, 2019 0.0028 0.0028 0.0027 0.0027 269,971 -0.00(-6.90%)
Nov 20, 2019 0.0025 0.0036 0.0025 0.0029 1,835,553 +0.00(+0.00%)
Nov 19, 2019 0.0029 0.0029 0.0029 0.0029 911 +0.00(+7.41%)
Nov 18, 2019 0.0026 0.0030 0.0026 0.0027 4,088,821 -0.00(-10.00%)
Nov 15, 2019 0.0030 0.0030 0.0030 0.0030 2,057,300 -0.00(-11.76%)
Nov 14, 2019 0.0030 0.0035 0.0030 0.0034 835,100 -0.00(-5.56%)
Nov 13, 2019 0.0037 0.0038 0.0030 0.0036 4,036,100 -0.00(-2.70%)
Nov 12, 2019 0.0034 0.0037 0.0032 0.0037 1,116,049 +0.00(+5.71%)
Nov 11, 2019 0.0037 0.0039 0.0035 0.0035 803,040 -0.00(-12.50%)
Nov 08, 2019 0.0040 0.0040 0.0034 0.0040 539,700 +0.00(+14.29%)
Nov 07, 2019 0.0035 0.0035 0.0035 0.0035 486,100 -0.00(-12.50%)
Nov 06, 2019 0.0035 0.0040 0.0035 0.0040 875,000 +0.00(+14.29%)
Nov 05, 2019 0.0040 0.0040 0.0035 0.0035 4,736,911 +0.00(+0.00%)
Nov 04, 2019 0.0040 0.0045 0.0035 0.0035 949,250 -0.00(-18.60%)
Nov 01, 2019 0.0037 0.0044 0.0036 0.0043 221,700 +0.00(+16.22%)
Oct 31, 2019 0.0038 0.0044 0.0036 0.0037 343,755 +0.00(+2.78%)
Oct 30, 2019 0.0037 0.0045 0.0035 0.0036 4,995,447 -0.00(-7.69%)
Oct 29, 2019 0.0039 0.0039 0.0039 0.0039 2,564 +0.00(+8.33%)
Oct 28, 2019 0.0037 0.0041 0.0035 0.0036 3,580,100 -0.00(-10.00%)
Oct 25, 2019 0.0038 0.0040 0.0035 0.0040 2,118,000 +0.00(+11.11%)
Oct 24, 2019 0.0042 0.0042 0.0036 0.0036 277,650 -0.00(-10.00%)
Oct 23, 2019 0.0044 0.0044 0.0035 0.0040 4,565,563 -0.00(-2.44%)
Oct 22, 2019 0.0044 0.0044 0.0040 0.0041 699,650 +0.00(+0.00%)
Oct 21, 2019 0.0040 0.0046 0.0040 0.0041 4,706,106 -0.00(-2.38%)
Oct 18, 2019 0.0046 0.0046 0.0042 0.0042 355,000 -0.00(-8.70%)
Oct 17, 2019 0.0040 0.0046 0.0040 0.0046 937,272 +0.00(+4.55%)
Oct 16, 2019 0.0040 0.0044 0.0040 0.0044 601,667 +0.00(+10.00%)
Oct 15, 2019 0.0042 0.0043 0.0040 0.0040 4,013,000 +0.00(+0.00%)
Oct 14, 2019 0.0044 0.0044 0.0040 0.0040 1,572,500 +0.00(+0.00%)
Oct 11, 2019 0.0040 0.0054 0.0040 0.0040 4,135,400 -0.00(-9.09%)
Oct 10, 2019 0.0036 0.0049 0.0036 0.0044 1,027,093 +0.00(+29.41%)
Oct 09, 2019 0.0036 0.0039 0.0034 0.0034 1,582,002 -0.00(-10.53%)
Oct 08, 2019 0.0035 0.0039 0.0035 0.0038 1,407,501 +0.00(+8.57%)
Oct 07, 2019 0.0037 0.0039 0.0032 0.0035 3,053,350 -0.00(-12.50%)
Oct 04, 2019 0.0034 0.0040 0.0034 0.0040 1,753,800 +0.00(+17.65%)
Oct 03, 2019 0.0045 0.0045 0.0033 0.0034 6,581,866 -0.00(-8.11%)
Oct 02, 2019 0.0040 0.0041 0.0037 0.0037 5,578,826 -0.00(-7.50%)
Oct 01, 2019 0.0045 0.0062 0.0040 0.0040 18,575,006 -0.00(-11.11%)
Sep 30, 2019 0.0038 0.0045 0.0038 0.0045 372,873 +0.00(+9.76%)
Sep 27, 2019 0.0045 0.0045 0.0041 0.0041 303,500 -0.00(-4.65%)
Sep 26, 2019 0.0041 0.0045 0.0041 0.0043 443,711 +0.00(+2.38%)
Sep 25, 2019 0.0041 0.0044 0.0041 0.0042 290,311 +0.00(+0.00%)
Sep 24, 2019 0.0040 0.0042 0.0036 0.0042 1,487,045 +0.00(+7.69%)
Sep 23, 2019 0.0040 0.0045 0.0039 0.0039 770,000 +0.00(+0.00%)
Sep 20, 2019 0.0040 0.0040 0.0038 0.0039 1,060,000 +0.00(+2.63%)
Sep 19, 2019 0.0042 0.0043 0.0037 0.0038 903,661 -0.00(-5.00%)
Sep 18, 2019 0.0044 0.0044 0.0039 0.0040 983,800 +0.00(+0.00%)
Sep 17, 2019 0.0040 0.0044 0.0039 0.0040 1,866,621 -0.00(-11.11%)
Sep 16, 2019 0.0041 0.0049 0.0040 0.0045 1,739,366 +0.00(+0.00%)
Sep 13, 2019 0.0045 0.0046 0.0041 0.0045 639,400 +0.00(+4.65%)
Sep 12, 2019 0.0046 0.0050 0.0040 0.0043 2,962,987 -0.00(-6.52%)
Sep 11, 2019 0.0050 0.0057 0.0040 0.0046 5,185,250 -0.00(-8.00%)
Sep 10, 2019 0.0038 0.0055 0.0036 0.0050 8,776,117 +0.00(+25.00%)
Sep 09, 2019 0.0038 0.0040 0.0036 0.0040 472,574 +0.00(+5.26%)
Sep 06, 2019 0.0040 0.0043 0.0036 0.0038 1,250,600 -0.00(-5.00%)
Sep 05, 2019 0.0038 0.0041 0.0037 0.0040 1,133,789 -0.00(-6.98%)
Sep 04, 2019 0.0040 0.0043 0.0040 0.0043 1,397,451 -0.00(-6.52%)
Sep 03, 2019 0.0044 0.0047 0.0039 0.0046 1,133,999 +0.00(+4.55%)
Aug 30, 2019 0.0036 0.0049 0.0034 0.0044 5,482,500 +0.00(+22.22%)
Aug 29, 2019 0.0038 0.0043 0.0036 0.0036 1,120,500 -0.00(-5.26%)
Aug 28, 2019 0.0038 0.0041 0.0038 0.0038 1,284,996 +0.00(+0.00%)
Aug 27, 2019 0.0045 0.0047 0.0038 0.0038 7,626,919 -0.00(-7.32%)
Aug 26, 2019 0.0042 0.0071 0.0038 0.0041 22,342,534 -0.00(-14.58%)
Aug 23, 2019 0.0038 0.0048 0.0035 0.0048 2,004,900 +0.00(+9.09%)
Aug 22, 2019 0.0042 0.0055 0.0036 0.0044 923,424 -0.00(-10.20%)
Aug 21, 2019 0.0038 0.0049 0.0038 0.0049 423,700 +0.00(+8.89%)
Aug 20, 2019 0.0041 0.0045 0.0038 0.0045 118,288 -0.00(-4.26%)
Aug 19, 2019 0.0048 0.0048 0.0041 0.0047 150,000 -0.00(-2.08%)
Aug 16, 2019 0.0043 0.0048 0.0041 0.0048 480,500 +0.00(+2.13%)
Aug 15, 2019 0.0050 0.0050 0.0039 0.0047 1,091,755 -0.00(-6.00%)
Aug 14, 2019 0.0051 0.0053 0.0050 0.0050 191,600 -0.00(-7.41%)
Aug 13, 2019 0.0057 0.0058 0.0051 0.0054 1,198,396 -0.00(-5.26%)
Aug 12, 2019 0.0060 0.0060 0.0049 0.0057 2,137,596 -0.00(-5.00%)
Aug 09, 2019 0.0057 0.0060 0.0054 0.0060 2,746,300 +0.00(+11.11%)
Aug 08, 2019 0.0044 0.0060 0.0042 0.0054 8,331,018 +0.00(+25.58%)
Aug 07, 2019 0.0040 0.0054 0.0039 0.0043 4,381,699 +0.00(+7.50%)
Aug 06, 2019 0.0038 0.0040 0.0035 0.0040 1,865,634 +0.00(+11.11%)
Aug 05, 2019 0.0041 0.0044 0.0036 0.0036 4,434,727 -0.00(-12.20%)
Aug 02, 2019 0.0040 0.0044 0.0039 0.0041 3,014,600 +0.00(+10.81%)
Aug 01, 2019 0.0036 0.0046 0.0036 0.0037 1,314,994 +0.00(+2.78%)
Jul 31, 2019 0.0038 0.0044 0.0036 0.0036 1,771,000 -0.00(-2.70%)
Jul 30, 2019 0.0038 0.0043 0.0036 0.0037 4,983,512 -0.00(-7.50%)
Jul 29, 2019 0.0040 0.0040 0.0038 0.0040 10,274,853 -0.00(-6.98%)
Jul 26, 2019 0.0041 0.0043 0.0038 0.0043 5,627,500 -0.00(-4.44%)
Jul 25, 2019 0.0051 0.0051 0.0039 0.0045 12,289,744 -0.00(-13.46%)
Jul 24, 2019 0.0052 0.0059 0.0047 0.0052 3,214,871 -0.00(-11.86%)
Jul 23, 2019 0.0059 0.0068 0.0051 0.0059 1,963,020 +0.00(+0.00%)
Jul 22, 2019 0.0060 0.0060 0.0050 0.0059 6,691,013 -0.00(-1.67%)
Jul 19, 2019 0.0060 0.0069 0.0052 0.0060 2,662,100 +0.00(+1.69%)
Jul 18, 2019 0.0068 0.0068 0.0054 0.0059 7,105,849 -0.00(-13.24%)
Jul 17, 2019 0.0066 0.0075 0.0050 0.0068 12,429,529 +0.00(+0.00%)
Jul 16, 2019 0.0094 0.0100 0.0068 0.0068 26,239,972 -0.00(-25.27%)
Jul 15, 2019 0.0050 0.0092 0.0050 0.0091 32,326,444 +0.00(+102.22%)
Jul 12, 2019 0.0048 0.0053 0.0043 0.0045 6,295,200 -0.00(-8.16%)
Jul 11, 2019 0.0036 0.0050 0.0034 0.0049 6,467,125 +0.00(+40.00%)
Jul 10, 2019 0.0038 0.0039 0.0035 0.0035 231,700 -0.00(-7.89%)
Jul 09, 2019 0.0034 0.0038 0.0033 0.0038 3,640,854 +0.00(+11.76%)
Jul 08, 2019 0.0033 0.0036 0.0033 0.0034 2,360,224 +0.00(+3.03%)
Jul 05, 2019 0.0035 0.0035 0.0033 0.0033 382,000 -0.00(-5.71%)
Jul 03, 2019 0.0033 0.0037 0.0033 0.0035 1,147,200 +0.00(+6.06%)
Jul 02, 2019 0.0031 0.0037 0.0031 0.0033 829,001 -0.00(-10.81%)
Jul 01, 2019 0.0037 0.0037 0.0033 0.0037 582,164 -0.00(-2.63%)
Jun 28, 2019 0.0038 0.0039 0.0033 0.0038 1,029,400 +0.00(+0.00%)
Jun 27, 2019 0.0034 0.0038 0.0034 0.0038 2,762,361 +0.00(+8.57%)
Jun 26, 2019 0.0032 0.0039 0.0031 0.0035 4,250,261 +0.00(+0.00%)
Jun 25, 2019 0.0038 0.0041 0.0032 0.0035 11,439,557 -0.00(-16.67%)
Jun 24, 2019 0.0038 0.0044 0.0036 0.0042 5,200,794 +0.00(+10.53%)
Jun 21, 2019 0.0057 0.0057 0.0028 0.0038 71,423,600 -0.00(-22.45%)
Jun 20, 2019 0.0048 0.0077 0.0043 0.0049 41,605,280 +0.00(+16.67%)
Jun 19, 2019 0.0043 0.0047 0.0032 0.0042 2,764,265 +0.00(+0.00%)
Jun 18, 2019 0.0043 0.0046 0.0035 0.0042 7,588,225 -0.00(-2.33%)
Jun 17, 2019 0.0031 0.0044 0.0031 0.0043 8,496,327 +0.00(+38.71%)
Jun 14, 2019 0.0038 0.0038 0.0031 0.0031 556,500 -0.00(-11.43%)
Jun 13, 2019 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-7.89%)
Jun 12, 2019 0.0033 0.0038 0.0025 0.0038 3,408,148 +0.00(+2.70%)
Jun 11, 2019 0.0033 0.0040 0.0031 0.0037 4,398,633 +0.00(+23.33%)
Jun 10, 2019 0.0030 0.0030 0.0030 0.0030 100,000 -0.00(-9.09%)
Jun 07, 2019 0.0035 0.0035 0.0033 0.0033 365,000 -0.00(-2.94%)
Jun 06, 2019 0.0033 0.0034 0.0024 0.0034 1,154,968 +0.00(+0.00%)
Jun 05, 2019 0.0034 0.0034 0.0024 0.0034 513,000 +0.00(+0.00%)
Jun 04, 2019 0.0033 0.0035 0.0029 0.0034 917,360 +0.00(+41.67%)
Jun 03, 2019 0.0024 0.0027 0.0023 0.0024 2,081,105 -0.00(-4.00%)
May 31, 2019 0.0025 0.0025 0.0025 0.0025 200,000 -0.00(-26.47%)
May 30, 2019 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
May 29, 2019 0.0035 0.0035 0.0034 0.0034 26,319 +0.00(+0.00%)
May 28, 2019 0.0024 0.0034 0.0024 0.0034 150,006 +0.00(+30.77%)
May 24, 2019 0.0035 0.0035 0.0026 0.0026 520,000 -0.00(-21.21%)
May 23, 2019 0.0023 0.0035 0.0023 0.0033 137,500 +0.00(+26.92%)
May 22, 2019 0.0026 0.0026 0.0026 0.0026 329,602 +0.00(+0.00%)
May 21, 2019 0.0030 0.0030 0.0026 0.0026 2,249,952 -0.00(-18.75%)
May 20, 2019 0.0030 0.0032 0.0030 0.0032 344,214 +0.00(+18.52%)
May 17, 2019 0.0026 0.0029 0.0026 0.0027 304,900 +0.00(+3.85%)
May 16, 2019 0.0025 0.0027 0.0025 0.0026 1,645,052 -0.00(-3.70%)
May 15, 2019 0.0026 0.0027 0.0025 0.0027 550,000 +0.00(+0.00%)
May 14, 2019 0.0028 0.0028 0.0026 0.0027 195,720 -0.00(-22.86%)
May 13, 2019 0.0023 0.0044 0.0023 0.0035 3,250,194 +0.00(+52.17%)
May 10, 2019 0.0028 0.0028 0.0023 0.0023 445,700 -0.00(-17.86%)
May 09, 2019 0.0025 0.0030 0.0023 0.0028 1,813,971 +0.00(+0.00%)
May 08, 2019 0.0025 0.0030 0.0023 0.0028 771,669 +0.00(+12.00%)
May 07, 2019 0.0034 0.0034 0.0023 0.0025 2,088,598 -0.00(-26.47%)
May 06, 2019 0.0034 0.0035 0.0030 0.0034 245,259 +0.00(+13.33%)
May 03, 2019 0.0030 0.0030 0.0030 0.0030 27,700 +0.00(+0.00%)
May 02, 2019 0.0027 0.0033 0.0024 0.0030 70,100 -0.00(-11.76%)
Apr 30, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Apr 29, 2019 0.0030 0.0034 0.0030 0.0034 108,910 +0.00(+25.93%)
Apr 26, 2019 0.0026 0.0027 0.0026 0.0027 1,031,800 +0.00(+3.85%)
Apr 25, 2019 0.0030 0.0035 0.0026 0.0026 667,142 -0.00(-3.70%)
Apr 24, 2019 0.0028 0.0034 0.0027 0.0027 323,630 -0.00(-6.90%)
Apr 23, 2019 0.0032 0.0032 0.0028 0.0029 636,316 -0.00(-12.12%)
Apr 22, 2019 0.0028 0.0033 0.0028 0.0033 197,536 +0.00(+10.00%)
Apr 18, 2019 0.0034 0.0034 0.0030 0.0030 293,000 -0.00(-14.29%)
Apr 17, 2019 0.0033 0.0035 0.0030 0.0035 249,012 +0.00(+9.37%)
Apr 16, 2019 0.0033 0.0035 0.0031 0.0032 1,600,835 -0.00(-8.57%)
Apr 15, 2019 0.0026 0.0036 0.0026 0.0035 7,816,320 +0.00(+40.00%)
Apr 12, 2019 0.0026 0.0026 0.0022 0.0025 1,885,200 -0.00(-3.85%)
Apr 11, 2019 0.0023 0.0026 0.0023 0.0026 2,100,081 +0.00(+13.04%)
Apr 10, 2019 0.0031 0.0033 0.0023 0.0023 15,163,028 -0.00(-23.33%)
Apr 09, 2019 0.0040 0.0040 0.0029 0.0030 9,179,214 -0.00(-21.05%)
Apr 08, 2019 0.0035 0.0040 0.0035 0.0038 7,461,787 +0.00(+26.67%)
Apr 05, 2019 0.0032 0.0039 0.0030 0.0030 1,478,400 +0.00(+7.14%)
Apr 04, 2019 0.0031 0.0033 0.0024 0.0028 3,760,219 -0.00(-12.50%)
Apr 03, 2019 0.0041 0.0041 0.0032 0.0032 219,477 -0.00(-13.51%)
Apr 02, 2019 0.0033 0.0037 0.0033 0.0037 38,000 +0.00(+12.12%)
Apr 01, 2019 0.0042 0.0042 0.0033 0.0033 474,000 -0.00(-25.00%)
Mar 29, 2019 0.0031 0.0044 0.0023 0.0044 3,890,600 +0.00(+41.94%)
Mar 28, 2019 0.0034 0.0037 0.0031 0.0031 600,000 -0.00(-16.22%)
Mar 27, 2019 0.0036 0.0042 0.0033 0.0037 1,692,029 +0.00(+8.82%)
Mar 26, 2019 0.0033 0.0039 0.0033 0.0034 1,078,832 -0.00(-15.00%)
Mar 25, 2019 0.0035 0.0040 0.0033 0.0040 653,762 +0.00(+14.29%)
Mar 22, 2019 0.0041 0.0041 0.0035 0.0035 212,800 -0.00(-12.50%)
Mar 21, 2019 0.0038 0.0041 0.0038 0.0040 1,163,472 +0.00(+14.29%)
Mar 20, 2019 0.0039 0.0039 0.0031 0.0035 2,093,454 -0.00(-10.26%)
Mar 19, 2019 0.0033 0.0039 0.0031 0.0039 34,800 +0.00(+18.18%)
Mar 18, 2019 0.0033 0.0036 0.0031 0.0033 1,251,636 -0.00(-8.33%)
Mar 15, 2019 0.0032 0.0036 0.0031 0.0036 173,600 +0.00(+12.50%)
Mar 14, 2019 0.0034 0.0037 0.0032 0.0032 241,000 -0.00(-13.51%)
Mar 13, 2019 0.0032 0.0041 0.0032 0.0037 2,261,170 -0.00(-15.91%)
Mar 12, 2019 0.0040 0.0045 0.0032 0.0044 3,206,000 +0.00(+7.32%)
Mar 11, 2019 0.0043 0.0043 0.0031 0.0041 2,121,335 -0.00(-4.65%)
Mar 08, 2019 0.0042 0.0047 0.0042 0.0043 2,114,500 +0.00(+0.00%)
Mar 07, 2019 0.0031 0.0043 0.0031 0.0043 126,000 -0.00(-2.27%)
Mar 06, 2019 0.0044 0.0047 0.0030 0.0044 5,637,210 +0.00(+12.82%)
Mar 05, 2019 0.0044 0.0044 0.0039 0.0039 21,000 -0.00(-11.36%)
Mar 04, 2019 0.0045 0.0045 0.0038 0.0044 507,138 +0.00(+0.00%)
Mar 01, 2019 0.0040 0.0044 0.0036 0.0044 592,600 +0.00(+2.33%)
Feb 28, 2019 0.0042 0.0044 0.0036 0.0043 389,342 -0.00(-4.44%)
Feb 27, 2019 0.0043 0.0045 0.0037 0.0045 2,206,000 +0.00(+4.65%)
Feb 26, 2019 0.0045 0.0046 0.0036 0.0043 727,215 -0.00(-6.52%)
Feb 25, 2019 0.0046 0.0046 0.0022 0.0046 195,123 +0.00(+2.22%)
Feb 22, 2019 0.0040 0.0048 0.0040 0.0045 485,000 -0.00(-6.25%)
Feb 21, 2019 0.0043 0.0048 0.0043 0.0048 1,290,000 +0.00(+20.00%)
Feb 20, 2019 0.0040 0.0040 0.0040 0.0040 72,400 -0.00(-9.09%)
Feb 19, 2019 0.0044 0.0044 0.0036 0.0044 810,147 +0.00(+0.00%)
Feb 15, 2019 0.0040 0.0045 0.0036 0.0044 846,800 +0.00(+10.00%)
Feb 14, 2019 0.0045 0.0045 0.0037 0.0040 1,511,300 -0.00(-16.67%)
Feb 13, 2019 0.0044 0.0048 0.0036 0.0048 948,900 +0.00(+6.67%)
Feb 12, 2019 0.0046 0.0046 0.0040 0.0045 527,238 -0.00(-6.25%)
Feb 11, 2019 0.0040 0.0048 0.0040 0.0048 457,500 +0.00(+20.00%)
Feb 08, 2019 0.0050 0.0050 0.0040 0.0040 992,300 -0.00(-18.37%)
Feb 07, 2019 0.0050 0.0050 0.0043 0.0049 1,164,439 +0.00(+4.26%)
Feb 06, 2019 0.0050 0.0050 0.0044 0.0047 132,383 -0.00(-6.00%)
Feb 05, 2019 0.0050 0.0052 0.0036 0.0050 4,227,665 +0.00(+16.28%)
Feb 04, 2019 0.0053 0.0550 0.0042 0.0043 1,370,168 -0.00(-18.87%)
Feb 01, 2019 0.0046 0.0055 0.0041 0.0053 3,913,800 +0.00(+17.78%)
Jan 31, 2019 0.0055 0.0055 0.0045 0.0045 677,554 -0.00(-18.18%)
Jan 30, 2019 0.0055 0.0055 0.0045 0.0055 306,795 +0.00(+0.00%)
Jan 29, 2019 0.0055 0.0055 0.0043 0.0055 1,606,500 +0.00(+0.00%)
Jan 28, 2019 0.0047 0.0059 0.0044 0.0055 2,249,398 +0.00(+34.15%)
Jan 25, 2019 0.0050 0.0050 0.0041 0.0041 530,100 -0.00(-8.89%)
Jan 24, 2019 0.0047 0.0053 0.0044 0.0045 1,650,512 -0.00(-4.26%)
Jan 23, 2019 0.0052 0.0052 0.0047 0.0047 512,997 +0.00(+0.00%)
Jan 22, 2019 0.0050 0.0055 0.0047 0.0047 1,205,000 -0.00(-14.55%)
Jan 18, 2019 0.0060 0.0060 0.0047 0.0055 1,424,000 -0.00(-6.78%)
Jan 17, 2019 0.0059 0.0063 0.0046 0.0059 2,642,909 +0.00(+9.26%)
Jan 16, 2019 0.0065 0.0065 0.0047 0.0054 1,510,203 -0.00(-12.90%)
Jan 15, 2019 0.0060 0.0064 0.0055 0.0062 781,726 +0.00(+3.33%)
Jan 14, 2019 0.0065 0.0067 0.0058 0.0060 2,986,844 -0.00(-15.49%)
Jan 11, 2019 0.0074 0.0084 0.0056 0.0071 2,425,600 +0.00(+7.58%)
Jan 10, 2019 0.0081 0.0081 0.0052 0.0066 13,386,833 -0.00(-7.04%)
Jan 09, 2019 0.0067 0.0084 0.0067 0.0071 8,136,574 +0.00(+5.97%)
Jan 08, 2019 0.0065 0.0067 0.0055 0.0067 7,540,646 +0.00(+17.54%)
Jan 07, 2019 0.0058 0.0063 0.0053 0.0057 4,695,354 +0.00(+0.00%)
Jan 04, 2019 0.0050 0.0058 0.0048 0.0057 5,266,100 +0.00(+23.91%)
Jan 03, 2019 0.0046 0.0052 0.0044 0.0046 4,458,234 +0.00(+4.55%)
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.