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 -0.0350 (-3.95%)
Streaming Delayed Price Updated: 10:34 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 (%)
Mar 28, 2024 0.7600 0.7800 0.7000 0.7051 163,243 -0.07(-9.58%)
Mar 27, 2024 0.9000 0.9000 0.7374 0.7798 70,171 -0.07(-8.15%)
Mar 26, 2024 0.9000 0.9000 0.7100 0.8490 227,607 +0.01(+1.07%)
Mar 25, 2024 0.9600 0.9600 0.8200 0.8400 125,236 -0.06(-6.67%)
Mar 22, 2024 0.9900 0.9900 0.8700 0.9000 126,445 -0.08(-8.16%)
Mar 21, 2024 1.000 1.000 0.8310 0.9800 84,096 +0.08(+8.89%)
Mar 20, 2024 0.8735 0.9900 0.8400 0.9000 83,254 +0.04(+4.55%)
Mar 19, 2024 0.9200 0.9239 0.8000 0.8608 328,637 -0.06(-6.43%)
Mar 18, 2024 1.020 1.090 0.8498 0.9200 228,121 -0.08(-8.00%)
Mar 15, 2024 0.9884 1.040 0.9700 1.000 164,266 +0.02(+1.62%)
Mar 14, 2024 1.150 1.150 0.9300 0.9841 233,824 -0.05(-4.46%)
Mar 13, 2024 1.010 1.140 0.9500 1.030 179,057 +0.08(+8.42%)
Mar 12, 2024 1.150 1.200 0.9500 0.9500 267,570 -0.12(-11.21%)
Mar 11, 2024 1.099 1.190 1.020 1.070 304,192 +0.05(+4.90%)
Mar 08, 2024 1.030 1.150 1.000 1.020 288,615 +0.01(+0.65%)
Mar 07, 2024 1.100 1.250 0.9700 1.013 379,188 +0.03(+3.47%)
Mar 06, 2024 0.9000 1.250 0.8310 0.9794 539,427 +0.18(+22.47%)
Mar 05, 2024 1.300 1.780 0.7996 0.7997 385,297 -0.37(-31.65%)
Mar 04, 2024 0.9858 1.380 0.8943 1.170 1,595,167 +0.44(+60.71%)
Mar 01, 2024 0.5790 0.7797 0.5700 0.7280 336,293 +0.16(+27.72%)
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%)
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.