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

Flow Capital (TSV: FW )

0.5400 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 23, 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, 2020 0.1500 0.1500 0.1450 0.1450 159,183 -0.01(-3.33%)
Feb 27, 2020 0.1500 0.1500 0.1500 0.1500 69,312 +0.00(+0.00%)
Feb 26, 2020 0.1500 0.1500 0.1500 0.1500 143,724 +0.00(+0.00%)
Feb 25, 2020 0.1500 0.1500 0.1500 0.1500 85,488 +0.00(+0.00%)
Feb 24, 2020 0.1450 0.1500 0.1450 0.1500 60,199 +0.01(+3.45%)
Feb 21, 2020 0.1450 0.1450 0.1450 0.1450 5,203 +0.00(+0.00%)
Feb 20, 2020 0.1450 0.1450 0.1450 0.1450 252,061 +0.00(+0.00%)
Feb 19, 2020 0.1450 0.1450 0.1450 0.1450 90,874 +0.00(+3.57%)
Feb 18, 2020 0.1400 0.1400 0.1400 0.1400 38,510 +0.00(+0.00%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 13, 2020 0.1450 0.1450 0.1450 0.1450 49,276 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1450 0.1450 55,426 -0.01(-3.33%)
Feb 11, 2020 0.1500 0.1500 0.1450 0.1500 94,574 +0.00(+0.00%)
Feb 10, 2020 0.1400 0.1500 0.1400 0.1500 53,500 +0.01(+7.14%)
Feb 07, 2020 0.1450 0.1450 0.1400 0.1400 70,932 -0.00(-3.45%)
Feb 06, 2020 0.1450 0.1450 0.1450 0.1450 5,104 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 64,900 +0.00(+0.00%)
Feb 04, 2020 0.1450 0.1450 0.1450 0.1450 20,500 +0.00(+0.00%)
Feb 03, 2020 0.1450 0.1450 0.1450 0.1450 34,463 +0.00(+0.00%)
Jan 31, 2020 0.1450 0.1450 0.1450 0.1450 62,003 -0.01(-3.33%)
Jan 29, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 28, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0.1500 39,134 +0.00(+0.00%)
Jan 24, 2020 0.1500 0.1500 0.1500 83 +0.00(+0.00%)
Jan 23, 2020 0.1550 0.1550 0.1500 0.1500 76,667 -0.01(-3.23%)
Jan 22, 2020 0.1500 0.1550 0.1500 0.1550 55,550 +0.01(+6.90%)
Jan 21, 2020 0.1500 0.1500 0.1450 0.1450 101,000 -0.01(-3.33%)
Jan 20, 2020 0.1500 0.1500 0.1500 0.1500 29,500 -0.01(-6.25%)
Jan 17, 2020 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2020 0.1550 0.1700 0.1550 0.1600 152,057 +0.01(+6.67%)
Jan 15, 2020 0.1500 0.1550 0.1450 0.1500 133,312 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1500 0.1450 0.1500 59,051 +0.01(+3.45%)
Jan 10, 2020 0.1400 0.1450 0.1400 0.1450 37,300 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 53,000 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1500 0.1400 0.1450 60,126 +0.00(+0.00%)
Jan 06, 2020 0.1450 0.1450 0.1400 0.1450 38,081 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1500 0.1450 0.1450 2,000 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1450 0.1450 0.1450 27,385 +0.00(+0.00%)
Dec 30, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 505 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 23, 2019 0.1600 0.1650 0.1600 0.1650 41,068 +0.01(+3.13%)
Dec 20, 2019 0.1500 0.1600 0.1500 0.1600 43,379 +0.02(+10.34%)
Dec 19, 2019 0.1400 0.1500 0.1400 0.1450 34,000 +0.00(+0.00%)
Dec 18, 2019 0.1450 0.1450 0.1400 0.1450 100,832 +0.00(+3.57%)
Dec 17, 2019 0.1400 0.1400 0.1400 0.1400 2,583 -0.00(-3.45%)
Dec 16, 2019 0.1400 0.1450 0.1400 0.1450 25,500 +0.01(+11.54%)
Dec 13, 2019 0.1350 0.1350 0.1300 0.1300 91,738 -0.01(-3.70%)
Dec 12, 2019 0.1350 0.1350 0.1350 0.1350 8,415 +0.00(+0.00%)
Dec 11, 2019 0.1350 0.1350 0.1300 0.1350 115,070 +0.00(+0.00%)
Dec 10, 2019 0.1400 0.1400 0.1350 0.1350 150,518 +0.00(+0.00%)
Dec 09, 2019 0.1350 0.1350 0.1350 0.1350 9,604 -0.01(-3.57%)
Dec 06, 2019 0.1350 0.1400 0.1350 0.1400 63,614 +0.01(+3.70%)
Dec 05, 2019 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Dec 04, 2019 0.1400 0.1400 0.1350 0.1350 24,706 -0.01(-3.57%)
Dec 03, 2019 0.1400 0.1400 0.1400 0.1400 87,704 +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.