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: FG )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM 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 (%)
Feb 28, 2022 0.0900 0.0900 0.0800 0.0800 166,221 -0.01(-5.88%)
Feb 25, 2022 0.0800 0.0850 0.0850 0.0850 123,000 +0.00(+0.00%)
Feb 24, 2022 0.0850 0.0900 0.0800 0.0850 147,350 +0.00(+0.00%)
Feb 23, 2022 0.0850 0.0850 0.0850 0.0850 18,300 +0.00(+0.00%)
Feb 22, 2022 0.0900 0.0900 0.0850 0.0850 152,000 +0.00(+0.00%)
Feb 18, 2022 0.0850 0 +0.01(+6.25%)
Feb 17, 2022 0.0750 0.0800 0.0750 0.0800 166,000 +0.00(+0.00%)
Feb 16, 2022 0.0750 0.0800 0.0750 0.0800 28,650 +0.00(+0.00%)
Feb 15, 2022 0.0850 0.0850 0.0800 0.0800 87,172 -0.01(-5.88%)
Feb 14, 2022 0.0800 0.0850 0.0800 0.0850 99,131 +0.00(+0.00%)
Feb 11, 2022 0.0800 0.0850 0.0800 0.0850 95,000 +0.00(+0.00%)
Feb 10, 2022 0.0900 0.0900 0.0850 0.0850 37,510 -0.00(-5.56%)
Feb 09, 2022 0.0850 0.0900 0.0850 0.0900 126,500 +0.00(+5.88%)
Feb 08, 2022 0.0800 0.0850 0.0800 0.0850 55,775 +0.00(+0.00%)
Feb 07, 2022 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Feb 04, 2022 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Feb 03, 2022 0.0750 0.0800 0.0750 86,580 +0.00(+0.00%)
Feb 02, 2022 0.0800 0.0800 0.0750 0.0750 90,970 -0.01(-6.25%)
Feb 01, 2022 0.0750 0.0850 0.0750 0.0800 60,501 -0.01(-5.88%)
Jan 31, 2022 0.0850 0.0850 0.0850 0.0850 11,750 +0.00(+0.00%)
Jan 28, 2022 0.0900 0.0900 0.0800 0.0850 167,865 -0.00(-5.56%)
Jan 27, 2022 0.0850 0.0900 0.0850 0.0900 48,829 +0.00(+5.88%)
Jan 26, 2022 0.0900 0.0900 0.0850 0.0850 172,050 +0.00(+0.00%)
Jan 25, 2022 0.0900 0.0900 0.0850 0.0850 101,200 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.0950 0.0850 0.0850 531,500 +0.00(+0.00%)
Jan 21, 2022 0.0850 0.0850 0.0850 0.0850 188,000 +0.00(+0.00%)
Jan 20, 2022 0.0800 0.0850 0.0800 0.0850 332,998 +0.01(+6.25%)
Jan 19, 2022 0.0750 0.0850 0.0750 0.0800 590,831 +0.01(+14.29%)
Jan 18, 2022 0.0700 0.0750 0.0650 0.0700 124,100 +0.00(+0.00%)
Jan 17, 2022 0.0750 0.0750 0.0700 0.0700 220,000 -0.00(-6.67%)
Jan 14, 2022 0.0700 0.0750 0.0700 0.0750 504,800 +0.00(+7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 51,590 +0.01(+7.69%)
Jan 12, 2022 0.0650 0.0650 0.0650 0.0650 74,300 +0.00(+0.00%)
Jan 11, 2022 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jan 10, 2022 0.0700 0.0700 0.0650 0.0650 133,000 -0.01(-7.14%)
Jan 07, 2022 0.0700 0.0750 0.0700 0.0700 132,555 +0.00(+0.00%)
Jan 06, 2022 0.0750 0.0750 0.0650 0.0700 135,500 +0.00(+0.00%)
Jan 05, 2022 0.0750 0.0750 0.0650 0.0700 87,200 +0.00(+0.00%)
Jan 04, 2022 0.0700 0.0700 0.0700 0.0700 66,369 +0.01(+7.69%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0650 0.0650 0.0650 0.0650 156,950 +0.00(+0.00%)
Dec 29, 2021 0.0650 0.0650 0.0600 0.0650 216,443 +0.00(+0.00%)
Dec 24, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2021 0.0650 0.0650 0.0600 0.0600 77,023 -0.01(-7.69%)
Dec 22, 2021 0.0650 0.0650 0.0650 0.0650 10,500 +0.00(+0.00%)
Dec 21, 2021 0.0650 0.0700 0.0650 0.0650 24,500 +0.00(+0.00%)
Dec 17, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 16, 2021 0.0600 0.0650 0.0600 0.0650 99,100 +0.01(+8.33%)
Dec 15, 2021 0.0600 0.0600 0.0600 0.0600 47,500 +0.00(+0.00%)
Dec 14, 2021 0.0650 0.0650 0.0600 0.0600 218,000 +0.00(+0.00%)
Dec 13, 2021 0.0650 0.0650 0.0600 0.0600 133,500 -0.01(-7.69%)
Dec 10, 2021 0.0650 0.0650 0.0650 0.0650 62,200 -0.01(-7.14%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 82,500 +0.01(+7.69%)
Dec 08, 2021 0.0700 0.0700 0.0650 0.0650 95,000 -0.01(-7.14%)
Dec 07, 2021 0.0650 0.0700 0.0600 0.0700 178,900 +0.01(+7.69%)
Dec 06, 2021 0.0650 0.0650 0.0650 0.0650 168,000 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
Dec 02, 2021 0.0700 0.0700 0.0700 0.0700 68,000 +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.