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

Sayona Mining Ltd Ord Shs (OP: SYAXF )

0.0295 +0.0019 (+6.88%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 31, 2023 0.1479 0.1479 0.1349 0.1393 1,004,402 +0.00(+1.31%)
Mar 30, 2023 0.1375 0.1500 0.1360 0.1375 1,711,250 +0.00(+0.73%)
Mar 29, 2023 0.1499 0.1499 0.1360 0.1365 157,903 -0.00(-1.09%)
Mar 28, 2023 0.1250 0.1404 0.1250 0.1380 1,338,364 +0.01(+9.96%)
Mar 27, 2023 0.1236 0.1445 0.1225 0.1255 1,265,695 -0.00(-0.40%)
Mar 24, 2023 0.1300 0.1300 0.1240 0.1260 889,680 -0.00(-2.70%)
Mar 23, 2023 0.1348 0.1390 0.1250 0.1295 1,157,109 -0.01(-6.83%)
Mar 22, 2023 0.1269 0.1438 0.1269 0.1390 1,424,794 -0.00(-0.71%)
Mar 21, 2023 0.1448 0.1448 0.1370 0.1400 991,701 +0.00(+1.89%)
Mar 20, 2023 0.1500 0.1500 0.1326 0.1374 775,645 -0.00(-1.86%)
Mar 17, 2023 0.1450 0.1500 0.1400 0.1400 148,898 -0.00(-3.45%)
Mar 16, 2023 0.1370 0.1450 0.1370 0.1450 871,558 +0.01(+4.39%)
Mar 15, 2023 0.1480 0.1480 0.1385 0.1389 956,276 -0.01(-6.21%)
Mar 14, 2023 0.1400 0.1490 0.1400 0.1481 434,555 +0.01(+5.11%)
Mar 13, 2023 0.1450 0.1520 0.1400 0.1409 890,980 -0.01(-6.07%)
Mar 10, 2023 0.1409 0.1590 0.1409 0.1500 847,607 -0.01(-6.37%)
Mar 09, 2023 0.1645 0.1659 0.1591 0.1602 969,896 +0.00(+1.71%)
Mar 08, 2023 0.1600 0.1607 0.1539 0.1575 984,496 -0.00(-1.56%)
Mar 07, 2023 0.1550 0.1620 0.1470 0.1600 5,302,512 +0.01(+3.96%)
Mar 06, 2023 0.1500 0.1600 0.1350 0.1539 949,357 +0.00(+2.60%)
Mar 03, 2023 0.1345 0.1629 0.1345 0.1500 2,171,668 -0.01(-4.70%)
Mar 02, 2023 0.1501 0.1600 0.1500 0.1574 907,832 -0.00(-0.38%)
Mar 01, 2023 0.1690 0.1690 0.1570 0.1580 303,974 -0.00(-1.25%)
Feb 28, 2023 0.1450 0.1693 0.1450 0.1600 1,062,068 +0.00(+2.43%)
Feb 27, 2023 0.1620 0.1620 0.1500 0.1562 2,175,911 -0.00(-2.37%)
Feb 24, 2023 0.1509 0.1620 0.1509 0.1600 1,479,137 +0.00(+1.01%)
Feb 23, 2023 0.1500 0.1584 0.1500 0.1584 1,029,979 +0.01(+10.00%)
Feb 22, 2023 0.1414 0.1475 0.1414 0.1440 1,598,989 -0.00(-1.71%)
Feb 21, 2023 0.1350 0.1600 0.1350 0.1465 2,090,757 -0.00(-0.75%)
Feb 17, 2023 0.1420 0.1535 0.1420 0.1476 903,171 -0.00(-2.25%)
Feb 16, 2023 0.1560 0.1560 0.1510 0.1510 1,365,247 -0.01(-3.21%)
Feb 15, 2023 0.1605 0.1653 0.1511 0.1560 1,576,994 -0.00(-2.80%)
Feb 14, 2023 0.1650 0.1900 0.1605 0.1605 1,253,596 -0.01(-8.02%)
Feb 13, 2023 0.1600 0.1773 0.1600 0.1745 503,891 +0.01(+3.25%)
Feb 10, 2023 0.1700 0.1700 0.1640 0.1690 1,171,962 +0.00(+2.61%)
Feb 09, 2023 0.1679 0.1720 0.1601 0.1647 458,048 -0.00(-1.96%)
Feb 08, 2023 0.1800 0.1800 0.1650 0.1680 852,364 -0.00(-0.30%)
Feb 07, 2023 0.1562 0.1685 0.1561 0.1685 961,990 -0.00(-0.12%)
Feb 06, 2023 0.1591 0.1950 0.1591 0.1687 2,784,084 -0.01(-7.21%)
Feb 03, 2023 0.1994 0.2087 0.1800 0.1818 515,530 -0.02(-8.87%)
Feb 02, 2023 0.1900 0.2200 0.1900 0.1995 1,098,780 +0.01(+5.00%)
Feb 01, 2023 0.1740 0.1967 0.1740 0.1900 1,306,019 +0.00(+1.06%)
Jan 31, 2023 0.1827 0.2100 0.1827 0.1880 1,832,334 -0.02(-8.52%)
Jan 30, 2023 0.2100 0.2166 0.1950 0.2055 2,335,425 +0.00(+2.29%)
Jan 27, 2023 0.1933 0.2020 0.1906 0.2009 2,232,155 +0.00(+1.93%)
Jan 26, 2023 0.1985 0.2000 0.1923 0.1971 1,090,019 +0.00(+1.08%)
Jan 25, 2023 0.1865 0.1975 0.1865 0.1950 1,199,998 +0.01(+4.00%)
Jan 24, 2023 0.1851 0.1900 0.1851 0.1875 1,196,760 +0.01(+4.17%)
Jan 23, 2023 0.1800 0.1800 0.1707 0.1800 4,148,011 +0.01(+3.51%)
Jan 20, 2023 0.1708 0.1750 0.1680 0.1739 2,138,156 +0.01(+4.44%)
Jan 19, 2023 0.1690 0.1725 0.1665 0.1665 527,002 -0.00(-1.48%)
Jan 18, 2023 0.1680 0.1750 0.1600 0.1690 1,429,816 +0.01(+5.63%)
Jan 17, 2023 0.1500 0.1653 0.1500 0.1600 1,602,598 +0.00(+0.19%)
Jan 13, 2023 0.1500 0.1626 0.1450 0.1597 539,395 -0.00(-1.96%)
Jan 12, 2023 0.1650 0.1870 0.1585 0.1629 778,554 -0.01(-3.04%)
Jan 11, 2023 0.1760 0.1760 0.1600 0.1680 784,378 +0.01(+5.00%)
Jan 10, 2023 0.1650 0.1700 0.1535 0.1600 728,186 -0.00(-0.99%)
Jan 09, 2023 0.1600 0.1650 0.1595 0.1616 621,503 +0.00(+3.00%)
Jan 06, 2023 0.1500 0.1585 0.1460 0.1569 999,468 +0.02(+12.07%)
Jan 05, 2023 0.1500 0.1500 0.1400 0.1400 824,927 -0.01(-6.35%)
Jan 04, 2023 0.1500 0.1500 0.1390 0.1495 934,737 +0.01(+9.44%)
Jan 03, 2023 0.1290 0.1400 0.1200 0.1366 719,528 +0.01(+4.83%)
Dec 30, 2022 0.1295 0.1414 0.1261 0.1303 909,160 +0.00(+2.36%)
Dec 29, 2022 0.1220 0.1300 0.1201 0.1273 394,210 +0.00(+3.08%)
Dec 28, 2022 0.1280 0.1350 0.1200 0.1235 3,179,385 -0.01(-9.19%)
Dec 27, 2022 0.1175 0.1414 0.1150 0.1360 1,043,058 +0.00(+0.00%)
Dec 23, 2022 0.1350 0.1500 0.1320 0.1360 381,097 -0.00(-2.51%)
Dec 22, 2022 0.1390 0.1400 0.1330 0.1395 457,902 -0.00(-1.97%)
Dec 21, 2022 0.1465 0.1498 0.1380 0.1423 944,057 -0.00(-0.28%)
Dec 20, 2022 0.1500 0.1500 0.1350 0.1427 349,821 -0.00(-3.25%)
Dec 19, 2022 0.1350 0.1475 0.1350 0.1475 1,189,907 +0.01(+5.36%)
Dec 16, 2022 0.1350 0.1500 0.1350 0.1400 340,271 +0.00(+1.23%)
Dec 15, 2022 0.1260 0.1500 0.1260 0.1383 1,002,166 -0.01(-6.87%)
Dec 14, 2022 0.1500 0.1500 0.1400 0.1485 771,134 +0.00(+1.64%)
Dec 13, 2022 0.1464 0.1560 0.1461 0.1461 1,065,964 -0.01(-5.13%)
Dec 12, 2022 0.1585 0.1600 0.1460 0.1540 923,960 +0.00(+1.58%)
Dec 09, 2022 0.1500 0.1516 0.1470 0.1516 195,331 +0.00(+1.13%)
Dec 08, 2022 0.1522 0.1522 0.1350 0.1499 456,922 -0.01(-3.54%)
Dec 07, 2022 0.1545 0.1585 0.1500 0.1554 394,706 +0.00(+1.44%)
Dec 06, 2022 0.1479 0.1585 0.1479 0.1532 291,493 +0.00(+2.34%)
Dec 05, 2022 0.1824 0.1824 0.1497 0.1497 690,482 -0.01(-5.49%)
Dec 02, 2022 0.1525 0.1605 0.1525 0.1584 365,715 +0.00(+2.72%)
Dec 01, 2022 0.1834 0.1834 0.1517 0.1542 529,245 +0.00(+0.46%)
Nov 30, 2022 0.1500 0.1600 0.1480 0.1535 860,599 +0.02(+11.23%)
Nov 29, 2022 0.1370 0.1470 0.1370 0.1380 1,360,870 +0.00(+0.73%)
Nov 28, 2022 0.1372 0.1439 0.1360 0.1370 592,583 -0.01(-4.79%)
Nov 25, 2022 0.1490 0.1490 0.1420 0.1439 461,938 -0.01(-3.42%)
Nov 23, 2022 0.1600 0.1600 0.1445 0.1490 202,357 +0.00(+0.81%)
Nov 22, 2022 0.1500 0.1518 0.1423 0.1478 222,859 +0.00(+3.36%)
Nov 21, 2022 0.1495 0.1495 0.1400 0.1430 699,635 -0.01(-4.67%)
Nov 18, 2022 0.1559 0.1559 0.1500 0.1500 674,833 +0.00(+0.00%)
Nov 17, 2022 0.1712 0.1712 0.1473 0.1500 2,046,107 -0.01(-6.19%)
Nov 16, 2022 0.1831 0.1831 0.1599 0.1599 455,977 -0.00(-1.30%)
Nov 15, 2022 0.1690 0.1700 0.1600 0.1620 719,856 -0.01(-6.90%)
Nov 14, 2022 0.1750 0.1750 0.1665 0.1740 435,194 +0.01(+3.63%)
Nov 11, 2022 0.1844 0.1844 0.1630 0.1679 508,486 +0.01(+4.61%)
Nov 10, 2022 0.1570 0.1738 0.1570 0.1605 363,835 +0.01(+3.55%)
Nov 09, 2022 0.1575 0.1635 0.1530 0.1550 516,807 -0.01(-4.02%)
Nov 08, 2022 0.1560 0.1640 0.1500 0.1615 1,450,853 +0.01(+4.19%)
Nov 07, 2022 0.1525 0.1733 0.1475 0.1550 296,982 +0.00(+0.65%)
Nov 04, 2022 0.1508 0.1553 0.1480 0.1540 181,667 +0.01(+6.21%)
Nov 03, 2022 0.1537 0.1550 0.1425 0.1450 508,929 -0.00(-2.55%)
Nov 02, 2022 0.1649 0.1649 0.1488 0.1488 252,442 -0.00(-0.73%)
Nov 01, 2022 0.1800 0.1800 0.1495 0.1499 920,961 -0.01(-4.03%)
Oct 31, 2022 0.1720 0.1720 0.1400 0.1562 723,280 -0.00(-0.19%)
Oct 28, 2022 0.1660 0.1750 0.1535 0.1565 1,743,565 -0.01(-7.94%)
Oct 27, 2022 0.1639 0.1898 0.1639 0.1700 1,066,198 -0.00(-1.11%)
Oct 26, 2022 0.1739 0.1739 0.1630 0.1719 671,450 -0.00(-0.64%)
Oct 25, 2022 0.1553 0.1733 0.1553 0.1730 3,711,403 +0.03(+17.05%)
Oct 24, 2022 0.1520 0.1520 0.1400 0.1478 339,818 -0.00(-0.14%)
Oct 21, 2022 0.1430 0.1575 0.1300 0.1480 1,153,842 +0.01(+6.47%)
Oct 20, 2022 0.1410 0.1430 0.1380 0.1390 425,802 -0.00(-3.41%)
Oct 19, 2022 0.1300 0.1490 0.1300 0.1439 469,505 +0.01(+4.28%)
Oct 18, 2022 0.1250 0.1465 0.1250 0.1380 873,707 -0.00(-1.43%)
Oct 17, 2022 0.1325 0.1450 0.1310 0.1400 180,296 +0.01(+4.87%)
Oct 14, 2022 0.1595 0.1595 0.1335 0.1335 420,222 -0.01(-7.93%)
Oct 13, 2022 0.1385 0.1454 0.1280 0.1450 1,225,640 +0.01(+4.69%)
Oct 12, 2022 0.1400 0.1426 0.1385 0.1385 1,377,733 +0.00(+1.91%)
Oct 11, 2022 0.1440 0.1440 0.1350 0.1359 2,325,812 -0.01(-4.97%)
Oct 10, 2022 0.1600 0.1600 0.1430 0.1430 513,760 -0.01(-5.30%)
Oct 07, 2022 0.1593 0.1615 0.1500 0.1510 1,221,115 -0.01(-3.45%)
Oct 06, 2022 0.1590 0.1590 0.1550 0.1564 426,150 +0.00(+1.16%)
Oct 05, 2022 0.1777 0.1777 0.1507 0.1546 1,628,094 -0.02(-9.64%)
Oct 04, 2022 0.1540 0.1800 0.1500 0.1711 1,515,992 +0.02(+12.57%)
Oct 03, 2022 0.1600 0.1600 0.1482 0.1520 1,654,576 -0.00(-1.43%)
Sep 30, 2022 0.1600 0.1639 0.1510 0.1542 759,469 +0.00(+1.45%)
Sep 29, 2022 0.1600 0.1600 0.1480 0.1520 1,570,632 -0.01(-4.40%)
Sep 28, 2022 0.1540 0.1640 0.1500 0.1590 1,419,780 +0.01(+5.16%)
Sep 27, 2022 0.1725 0.1750 0.1502 0.1512 1,486,612 +0.01(+6.11%)
Sep 26, 2022 0.1600 0.1600 0.1300 0.1425 1,321,078 -0.00(-1.79%)
Sep 23, 2022 0.1650 0.1650 0.1404 0.1451 2,512,761 -0.02(-10.21%)
Sep 22, 2022 0.1720 0.1800 0.1600 0.1616 1,015,390 -0.01(-4.94%)
Sep 21, 2022 0.1800 0.1900 0.1660 0.1700 2,426,814 -0.01(-6.70%)
Sep 20, 2022 0.1900 0.2050 0.1800 0.1822 1,760,744 -0.01(-3.09%)
Sep 19, 2022 0.1650 0.1900 0.1650 0.1880 1,491,335 -0.01(-5.86%)
Sep 16, 2022 0.1935 0.2151 0.1900 0.1997 1,780,135 -0.02(-8.18%)
Sep 15, 2022 0.2200 0.2400 0.2175 0.2175 591,355 -0.02(-6.61%)
Sep 14, 2022 0.2225 0.2329 0.2225 0.2329 1,017,851 +0.00(+1.70%)
Sep 13, 2022 0.2450 0.2450 0.2220 0.2290 1,553,875 -0.00(-0.43%)
Sep 12, 2022 0.2400 0.2465 0.2251 0.2300 5,012,406 +0.01(+5.75%)
Sep 09, 2022 0.2100 0.2450 0.2100 0.2175 2,742,353 +0.01(+4.82%)
Sep 08, 2022 0.2000 0.2100 0.1950 0.2075 1,779,622 +0.02(+11.02%)
Sep 07, 2022 0.1850 0.1900 0.1750 0.1869 320,985 +0.01(+3.83%)
Sep 06, 2022 0.1880 0.2008 0.1700 0.1800 1,279,192 -0.00(-0.55%)
Sep 02, 2022 0.2005 0.2005 0.1760 0.1810 696,768 -0.00(-1.36%)
Sep 01, 2022 0.2000 0.2000 0.1801 0.1835 713,109 -0.02(-8.43%)
Aug 31, 2022 0.2005 0.2019 0.1900 0.2004 772,535 +0.01(+6.88%)
Aug 30, 2022 0.1801 0.1925 0.1801 0.1875 917,927 -0.00(-0.11%)
Aug 29, 2022 0.1800 0.1900 0.1800 0.1877 824,540 +0.00(+1.46%)
Aug 26, 2022 0.1962 0.2040 0.1848 0.1850 1,407,125 -0.02(-11.48%)
Aug 25, 2022 0.2100 0.2200 0.2010 0.2090 1,101,055 +0.01(+2.70%)
Aug 24, 2022 0.2000 0.2035 0.1909 0.2035 1,967,363 +0.01(+5.06%)
Aug 23, 2022 0.1850 0.1938 0.1850 0.1937 740,213 +0.02(+8.52%)
Aug 22, 2022 0.1877 0.2000 0.1785 0.1785 1,568,381 -0.00(-0.83%)
Aug 19, 2022 0.1700 0.1878 0.1700 0.1800 1,039,886 +0.01(+5.88%)
Aug 18, 2022 0.1864 0.1864 0.1695 0.1700 1,090,303 -0.01(-3.68%)
Aug 17, 2022 0.1884 0.1884 0.1704 0.1765 2,463,221 -0.02(-8.07%)
Aug 16, 2022 0.2000 0.2000 0.1882 0.1920 893,177 -0.01(-4.00%)
Aug 15, 2022 0.1955 0.2000 0.1955 0.2000 1,175,595 +0.01(+2.56%)
Aug 12, 2022 0.2187 0.2187 0.1917 0.1950 592,168 -0.01(-2.50%)
Aug 11, 2022 0.1901 0.2100 0.1901 0.2000 1,450,026 +0.01(+6.89%)
Aug 10, 2022 0.1800 0.1945 0.1800 0.1871 1,202,736 +0.01(+7.22%)
Aug 09, 2022 0.1800 0.2083 0.1740 0.1745 1,319,867 +0.01(+5.76%)
Aug 08, 2022 0.1500 0.1695 0.1500 0.1650 5,165,831 +0.02(+12.24%)
Aug 05, 2022 0.1499 0.1580 0.1450 0.1470 876,182 -0.00(-1.34%)
Aug 04, 2022 0.1494 0.1495 0.1426 0.1490 294,879 +0.01(+9.48%)
Aug 03, 2022 0.1400 0.1400 0.1289 0.1361 219,450 +0.01(+6.66%)
Aug 02, 2022 0.1300 0.1300 0.1220 0.1276 959,038 -0.00(-0.23%)
Aug 01, 2022 0.1316 0.1425 0.1279 0.1279 1,193,719 -0.01(-9.48%)
Jul 29, 2022 0.1478 0.1492 0.1400 0.1413 1,436,918 -0.01(-4.40%)
Jul 28, 2022 0.1400 0.1478 0.1380 0.1478 608,713 +0.01(+6.33%)
Jul 27, 2022 0.1400 0.1400 0.1310 0.1390 1,855,177 +0.01(+5.14%)
Jul 26, 2022 0.1450 0.1450 0.1310 0.1322 1,149,267 +0.00(+2.48%)
Jul 25, 2022 0.1200 0.1340 0.1200 0.1290 784,702 +0.01(+7.50%)
Jul 22, 2022 0.1300 0.1300 0.1200 0.1200 921,379 -0.01(-8.88%)
Jul 21, 2022 0.1200 0.1363 0.1200 0.1317 2,144,079 +0.02(+16.55%)
Jul 20, 2022 0.1100 0.1150 0.1050 0.1130 1,078,052 +0.01(+7.62%)
Jul 19, 2022 0.1050 0.1065 0.0985 0.1050 700,511 +0.01(+9.37%)
Jul 18, 2022 0.0930 0.1000 0.0930 0.0960 251,794 +0.00(+3.23%)
Jul 15, 2022 0.0900 0.0930 0.0890 0.0930 1,165,656 +0.00(+4.14%)
Jul 14, 2022 0.0930 0.0960 0.0890 0.0893 995,328 -0.00(-2.93%)
Jul 13, 2022 0.0900 0.0930 0.0856 0.0920 1,062,224 -0.00(-4.07%)
Jul 12, 2022 0.0867 0.0998 0.0864 0.0959 1,633,428 -0.00(-2.64%)
Jul 11, 2022 0.1049 0.1105 0.0950 0.0985 549,063 -0.00(-2.86%)
Jul 08, 2022 0.1182 0.1182 0.1001 0.1014 1,577,075 -0.01(-6.72%)
Jul 07, 2022 0.1000 0.1110 0.1000 0.1087 142,467 +0.00(+2.07%)
Jul 06, 2022 0.1069 0.1100 0.0977 0.1065 2,098,076 +0.00(+0.47%)
Jul 05, 2022 0.1200 0.1200 0.1001 0.1060 574,579 -0.00(-3.55%)
Jul 01, 2022 0.1027 0.1180 0.1027 0.1099 691,727 +0.01(+6.39%)
Jun 30, 2022 0.1110 0.1110 0.0950 0.1033 1,347,591 -0.00(-4.35%)
Jun 29, 2022 0.1200 0.1200 0.1069 0.1080 2,684,047 -0.01(-12.20%)
Jun 28, 2022 0.1141 0.1270 0.1141 0.1230 2,322,773 +0.03(+28.80%)
Jun 27, 2022 0.0952 0.1000 0.0914 0.0955 1,582,700 +0.01(+6.11%)
Jun 24, 2022 0.1000 0.1000 0.0867 0.0900 2,708,850 +0.00(+5.76%)
Jun 23, 2022 0.0892 0.0892 0.0825 0.0851 2,980,328 -0.01(-9.66%)
Jun 22, 2022 0.0921 0.0942 0.0920 0.0942 1,579,210 -0.00(-4.85%)
Jun 21, 2022 0.1060 0.1124 0.0900 0.0990 3,750,312 -0.01(-5.71%)
Jun 17, 2022 0.1000 0.1050 0.0959 0.1050 719,957 +0.01(+10.76%)
Jun 16, 2022 0.0950 0.1049 0.0930 0.0948 648,279 -0.00(-2.07%)
Jun 15, 2022 0.0950 0.0971 0.0850 0.0968 3,669,240 -0.00(-3.97%)
Jun 14, 2022 0.0900 0.1050 0.0900 0.1008 1,549,225 -0.00(-1.75%)
Jun 13, 2022 0.1033 0.1062 0.0950 0.1026 1,405,158 -0.00(-0.68%)
Jun 10, 2022 0.1059 0.1083 0.0947 0.1033 1,896,515 -0.00(-1.81%)
Jun 09, 2022 0.1100 0.1101 0.1014 0.1052 5,340,619 -0.01(-12.26%)
Jun 08, 2022 0.1200 0.1200 0.1132 0.1199 1,689,381 -0.00(-0.08%)
Jun 07, 2022 0.1200 0.1241 0.1132 0.1200 819,682 -0.01(-6.98%)
Jun 06, 2022 0.1251 0.1301 0.1188 0.1290 381,428 +0.01(+5.74%)
Jun 03, 2022 0.1200 0.1260 0.1200 0.1220 1,365,119 -0.01(-4.76%)
Jun 02, 2022 0.1288 0.1290 0.1170 0.1281 2,097,604 -0.01(-6.50%)
Jun 01, 2022 0.1234 0.1403 0.1234 0.1370 4,311,307 -0.02(-14.37%)
May 31, 2022 0.1640 0.1674 0.1505 0.1600 2,215,246 +0.01(+3.23%)
May 27, 2022 0.1481 0.1658 0.1479 0.1550 5,926,219 +0.02(+12.16%)
May 26, 2022 0.1300 0.1400 0.1295 0.1382 3,015,510 +0.00(+0.95%)
May 25, 2022 0.1400 0.1440 0.1327 0.1369 3,148,245 -0.02(-9.93%)
May 24, 2022 0.1434 0.1652 0.1401 0.1520 4,355,918 -0.03(-14.61%)
May 23, 2022 0.1800 0.1825 0.1632 0.1780 1,550,032 -0.01(-6.32%)
May 20, 2022 0.1882 0.2100 0.1850 0.1900 1,779,410 +0.00(+1.44%)
May 19, 2022 0.2018 0.2018 0.1850 0.1873 1,227,189 -0.01(-6.35%)
May 18, 2022 0.1975 0.2195 0.1950 0.2000 1,076,028 +0.01(+5.26%)
May 17, 2022 0.1940 0.1950 0.1810 0.1900 1,213,403 +0.01(+4.68%)
May 16, 2022 0.1700 0.1850 0.1700 0.1815 1,267,024 +0.01(+4.31%)
May 13, 2022 0.1500 0.1752 0.1500 0.1740 2,171,090 +0.02(+12.26%)
May 12, 2022 0.1600 0.1600 0.1500 0.1550 2,146,964 -0.02(-10.61%)
May 11, 2022 0.1710 0.1827 0.1620 0.1734 1,879,087 +0.01(+7.70%)
May 10, 2022 0.1712 0.1780 0.1503 0.1610 6,338,084 -0.01(-5.85%)
May 09, 2022 0.1800 0.2000 0.1701 0.1710 4,262,941 -0.03(-16.59%)
May 06, 2022 0.2171 0.2171 0.1900 0.2050 653,874 +0.01(+2.76%)
May 05, 2022 0.2050 0.2221 0.1950 0.1995 1,845,812 +0.01(+3.91%)
May 04, 2022 0.2170 0.2170 0.1852 0.1920 2,697,531 -0.03(-12.33%)
May 03, 2022 0.2150 0.2200 0.2096 0.2190 1,007,717 +0.01(+5.29%)
May 02, 2022 0.2250 0.2250 0.2050 0.2080 2,507,476 -0.02(-9.57%)
Apr 29, 2022 0.2350 0.2350 0.2224 0.2300 1,634,271 +0.00(+0.00%)
Apr 28, 2022 0.2400 0.2400 0.2190 0.2300 2,632,829 -0.01(-4.56%)
Apr 27, 2022 0.2300 0.2470 0.2250 0.2410 1,717,759 -0.00(-0.78%)
Apr 26, 2022 0.2600 0.2600 0.2400 0.2429 1,389,521 -0.01(-2.06%)
Apr 25, 2022 0.2500 0.2660 0.2437 0.2480 1,542,771 -0.00(-0.80%)
Apr 22, 2022 0.2680 0.2831 0.2500 0.2500 1,444,644 -0.02(-6.72%)
Apr 21, 2022 0.2690 0.2690 0.2570 0.2680 900,644 -0.00(-0.74%)
Apr 20, 2022 0.2749 0.2847 0.2560 0.2700 1,691,343 -0.01(-4.42%)
Apr 19, 2022 0.2600 0.2900 0.2600 0.2825 2,314,247 +0.03(+12.68%)
Apr 18, 2022 0.2550 0.2554 0.2400 0.2507 1,520,055 -0.00(-1.65%)
Apr 14, 2022 0.2700 0.2700 0.2392 0.2549 1,753,645 -0.01(-3.08%)
Apr 13, 2022 0.2500 0.2680 0.2500 0.2630 3,435,724 +0.03(+13.12%)
Apr 12, 2022 0.2310 0.2400 0.2150 0.2325 1,795,369 +0.02(+8.14%)
Apr 11, 2022 0.2420 0.2510 0.2065 0.2150 4,577,519 -0.03(-11.89%)
Apr 08, 2022 0.2426 0.2470 0.2376 0.2440 1,143,412 +0.01(+3.83%)
Apr 07, 2022 0.2250 0.2378 0.2200 0.2350 3,208,156 -0.02(-6.00%)
Apr 06, 2022 0.2401 0.2680 0.2400 0.2500 2,607,628 +0.01(+3.78%)
Apr 05, 2022 0.2500 0.2500 0.2300 0.2409 4,273,773 -0.03(-10.11%)
Apr 04, 2022 0.2479 0.2740 0.2479 0.2680 8,417,949 +0.07(+35.70%)
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.