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

(OP: PSRHF )

0.8500 +0.0200 (+2.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.4918 0.5726 0.4300 0.5700 223,639 +0.17(+41.44%)
Feb 28, 2024 0.4077 0.4077 0.3800 0.4030 13,381 +0.01(+3.28%)
Feb 27, 2024 0.3902 0.3902 0.3902 0.3902 6,210 +0.00(+0.08%)
Feb 26, 2024 0.4000 0.4121 0.3899 0.3899 65,883 -0.00(-0.79%)
Feb 23, 2024 0.3762 0.3984 0.3279 0.3930 167,352 -0.01(-1.28%)
Feb 22, 2024 0.3616 0.4200 0.3616 0.3981 82,599 +0.01(+2.08%)
Feb 21, 2024 0.3600 0.4047 0.3580 0.3900 161,594 +0.03(+7.50%)
Feb 20, 2024 0.3754 0.3924 0.3590 0.3628 95,421 -0.01(-1.55%)
Feb 16, 2024 0.3386 0.3685 0.3288 0.3685 61,986 +0.04(+12.69%)
Feb 15, 2024 0.3148 0.3280 0.3148 0.3270 11,813 +0.01(+2.54%)
Feb 14, 2024 0.3186 0.3189 0.3186 0.3189 3,220 +0.01(+3.54%)
Feb 13, 2024 0.3194 0.3194 0.2800 0.3080 53,714 -0.02(-6.33%)
Feb 12, 2024 0.3282 0.3288 0.3237 0.3288 30,841 +0.00(+1.26%)
Feb 09, 2024 0.3250 0.3398 0.3243 0.3247 53,602 -0.03(-7.62%)
Feb 08, 2024 0.3300 0.3515 0.3268 0.3515 100,540 +0.02(+6.55%)
Feb 07, 2024 0.3500 0.3500 0.3299 0.3299 53,271 +0.00(+0.00%)
Feb 06, 2024 0.3302 0.3386 0.3299 0.3299 97,354 -0.00(-0.03%)
Feb 05, 2024 0.3400 0.3500 0.3200 0.3300 91,302 +0.01(+4.07%)
Feb 02, 2024 0.3324 0.3324 0.3139 0.3171 67,000 +0.02(+5.70%)
Feb 01, 2024 0.3400 0.3400 0.3000 0.3000 9,588 -0.04(-11.76%)
Jan 31, 2024 0.3500 0.3500 0.3300 0.3400 9,735 +0.00(+0.00%)
Jan 30, 2024 0.3300 0.3700 0.3300 0.3400 130,590 +0.03(+9.68%)
Jan 29, 2024 0.3098 0.3200 0.3064 0.3100 38,128 +0.01(+3.33%)
Jan 26, 2024 0.2900 0.3100 0.2900 0.3000 101,040 +0.02(+6.80%)
Jan 25, 2024 0.3000 0.3000 0.2500 0.2809 17,508 -0.01(-1.85%)
Jan 24, 2024 0.2871 0.2871 0.2821 0.2862 15,801 +0.02(+6.00%)
Jan 22, 2024 0.2700 1,667 +0.01(+2.04%)
Jan 19, 2024 0.2646 0.2648 0.2646 0.2646 6,900 -0.01(-2.00%)
Jan 18, 2024 0.2644 0.2792 0.2592 0.2700 15,005 -0.01(-3.05%)
Jan 17, 2024 0.2785 0.2785 0.2785 0.2785 7,295 -0.00(-0.29%)
Jan 16, 2024 0.2574 0.2793 0.2500 0.2793 25,550 +0.01(+2.05%)
Jan 12, 2024 0.2737 0.2737 0.2737 0.2737 1,000 -0.00(-1.12%)
Jan 11, 2024 0.2768 0.2768 0.2768 0.2768 811 +0.05(+22.86%)
Jan 08, 2024 0.2253 0 -0.01(-4.78%)
Jan 05, 2024 0.2490 0.2527 0.2366 0.2366 31,846 +0.00(+1.89%)
Jan 04, 2024 0.2322 0.2322 0.2322 0.2322 500 +0.01(+4.13%)
Jan 03, 2024 0.2408 0.2408 0.2230 0.2230 3,345 -0.03(-10.80%)
Jan 02, 2024 0.2300 0.2500 0.2300 0.2500 20,119 +0.03(+13.64%)
Dec 29, 2023 0.2400 0.2400 0.2200 0.2200 52,409 -0.03(-12.00%)
Dec 28, 2023 0.2700 0.2703 0.2500 0.2500 35,400 -0.02(-7.41%)
Dec 27, 2023 0.2553 0.5000 0.2550 0.2700 88,580 +0.03(+10.20%)
Dec 26, 2023 0.7300 0.7300 0.2450 0.2450 42,180 +0.01(+6.52%)
Dec 22, 2023 0.2600 0.2700 0.2300 0.2300 37,938 -0.03(-11.78%)
Dec 21, 2023 0.2600 0.2607 0.2500 0.2607 17,013 -0.03(-10.10%)
Dec 20, 2023 0.3000 0.3000 0.2730 0.2900 97,801 +0.00(+0.03%)
Dec 19, 2023 0.2951 0.3000 0.2700 0.2899 121,651 +0.02(+7.37%)
Dec 18, 2023 0.2542 0.2800 0.2540 0.2700 62,725 +0.02(+6.30%)
Dec 15, 2023 0.2591 0.2700 0.2400 0.2540 60,496 -0.01(-2.31%)
Dec 14, 2023 0.2395 0.4000 0.2395 0.2600 150,006 +0.03(+13.04%)
Dec 13, 2023 0.2000 0.2600 0.1895 0.2300 228,105 +0.04(+22.34%)
Dec 12, 2023 0.1839 0.1900 0.1800 0.1880 88,485 -0.00(-0.69%)
Dec 11, 2023 0.2000 0.2000 0.1850 0.1893 13,150 +0.00(+2.32%)
Dec 08, 2023 0.1800 0.1850 0.1800 0.1850 22,384 +0.01(+8.82%)
Dec 07, 2023 0.1692 0.1700 0.1692 0.1700 8,000 -0.02(-10.05%)
Dec 06, 2023 0.1850 0.1890 0.1850 0.1890 51,000 +0.04(+23.53%)
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.