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

(TSV: KLM )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 6, 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, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2009 0.1100 0.1100 0.1050 0.1050 109,000 -0.01(-4.55%)
Dec 29, 2009 0.1050 0.1100 0.1050 0.1100 45,000 +0.01(+4.76%)
Dec 24, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 23, 2009 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Dec 22, 2009 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+0.00%)
Dec 21, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Dec 18, 2009 0.1050 0.1050 0.1000 0.1000 35,000 -0.00(-4.76%)
Dec 17, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 16, 2009 0.1150 0.1150 0.1050 0.1050 45,400 +0.00(+0.00%)
Dec 15, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Dec 14, 2009 0.1100 0.1150 0.1050 0.1050 39,000 +0.00(+0.00%)
Dec 11, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 10, 2009 0.1050 0.1050 0.1050 0.1050 31,200 -0.01(-4.55%)
Dec 09, 2009 0.1150 0.1150 0.1100 0.1100 114,500 -0.01(-4.35%)
Dec 08, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 07, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 04, 2009 0.1200 0.1200 0.1150 0.1150 10,500 -0.00(-4.17%)
Dec 03, 2009 0.1200 0.1200 0.1100 0.1200 105,000 +0.01(+14.29%)
Dec 02, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 01, 2009 0.1200 0.1200 0.1050 0.1050 32,000 -0.01(-12.50%)
Nov 30, 2009 0.1200 0.1200 0.1200 0.1200 22,500 -0.02(-14.29%)
Nov 27, 2009 0.1400 0.1400 0.1400 0.1400 31,000 +0.00(+0.00%)
Nov 26, 2009 0.1350 0.1400 0.1050 0.1400 164,000 +0.00(+0.00%)
Nov 25, 2009 0.1400 0.1400 0.1350 0.1400 16,000 +0.01(+3.70%)
Nov 24, 2009 0.1400 0.1500 0.1350 0.1350 38,000 -0.01(-3.57%)
Nov 23, 2009 0.1500 0.1600 0.1300 0.1400 152,400 -0.02(-12.50%)
Nov 20, 2009 0.1300 0.1600 0.1300 0.1600 306,000 +0.02(+18.52%)
Nov 19, 2009 0.1250 0.1350 0.1250 0.1350 66,500 +0.02(+12.50%)
Nov 18, 2009 0.1250 0.1250 0.1200 0.1200 57,000 -0.01(-4.00%)
Nov 17, 2009 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Nov 16, 2009 0.1200 0.1250 0.1200 0.1250 80,000 +0.01(+13.64%)
Nov 13, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 12, 2009 0.1200 0.1200 0.1100 0.1100 86,000 -0.01(-12.00%)
Nov 11, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 10, 2009 0.1250 0.1250 0.1250 0.1250 22,000 +0.01(+4.17%)
Nov 09, 2009 0.1100 0.1200 0.1100 0.1200 83,000 +0.01(+14.29%)
Nov 06, 2009 0.1300 0.1300 0.1050 0.1050 70,000 -0.03(-22.22%)
Nov 05, 2009 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-3.57%)
Nov 04, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 03, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 02, 2009 0.1400 0.1400 0.1400 0.1400 70,000 +0.00(+0.00%)
Oct 30, 2009 0.1500 0.1500 0.1400 0.1400 23,000 -0.00(-3.45%)
Oct 29, 2009 0.1400 0.1500 0.1350 0.1450 141,500 +0.00(+3.57%)
Oct 28, 2009 0.1400 0.1500 0.1400 0.1400 76,000 +0.00(+0.00%)
Oct 27, 2009 0.1450 0.1500 0.1400 0.1400 110,000 -0.01(-6.67%)
Oct 26, 2009 0.1200 0.1600 0.1200 0.1500 352,000 +0.03(+25.00%)
Oct 23, 2009 0.0950 0.1200 0.1000 0.1200 260,500 +0.02(+26.32%)
Oct 22, 2009 0.0950 0.0950 0.0950 0.0950 75,000 -0.01(-5.00%)
Oct 21, 2009 0.1000 0.1000 0.1000 0.1000 39,000 -0.01(-9.09%)
Oct 20, 2009 0.1000 0.1100 0.1000 0.1100 82,000 +0.01(+10.00%)
Oct 19, 2009 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Oct 16, 2009 0.1000 0.1000 0.1000 0.1000 25,600 +0.01(+5.26%)
Oct 15, 2009 0.1200 0.1200 0.0950 0.0950 53,000 -0.03(-24.00%)
Oct 14, 2009 0.1350 0.1450 0.1200 0.1250 100,000 +0.02(+25.00%)
Oct 13, 2009 0.1000 0.1200 0.1000 0.1000 140,000 +0.00(+0.00%)
Oct 09, 2009 0.1000 0.1000 0.1000 0.1000 86,000 +0.01(+5.26%)
Oct 08, 2009 0.0900 0.0950 0.0900 0.0950 78,000 +0.01(+5.56%)
Oct 07, 2009 0.0900 0.0950 0.0850 0.0900 210,000 +0.01(+20.00%)
Oct 06, 2009 0.0800 0.0800 0.0750 0.0750 28,500 -0.01(-6.25%)
Oct 05, 2009 0.0800 0.0800 0.0800 0.0800 29,500 +0.00(+0.00%)
Oct 02, 2009 0.0800 0.0950 0.0800 0.0800 270,000 +0.00(+0.00%)
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.