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

Elys BMG Group Inc (NQ: ELYS )

0.4100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 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 0.5200 0.5299 0.4830 0.5140 155,355 +0.03(+5.35%)
Mar 30, 2023 0.5050 0.5104 0.4769 0.4879 126,938 -0.01(-2.77%)
Mar 29, 2023 0.5085 0.5144 0.5000 0.5018 55,875 -0.02(-3.44%)
Mar 28, 2023 0.5072 0.5300 0.5072 0.5197 16,706 +0.01(+2.26%)
Mar 27, 2023 0.5300 0.5412 0.5026 0.5082 87,143 -0.03(-6.10%)
Mar 24, 2023 0.5200 0.5500 0.5150 0.5412 96,911 +0.01(+2.11%)
Mar 23, 2023 0.5350 0.5500 0.5106 0.5300 50,801 +0.01(+1.90%)
Mar 22, 2023 0.5390 0.5498 0.5201 0.5201 56,385 -0.02(-3.86%)
Mar 21, 2023 0.5780 0.5780 0.5200 0.5410 58,200 +0.03(+6.85%)
Mar 20, 2023 0.5300 0.5500 0.5010 0.5063 77,100 -0.02(-3.75%)
Mar 17, 2023 0.5300 0.5300 0.5000 0.5260 123,533 +0.02(+3.12%)
Mar 16, 2023 0.5226 0.5300 0.4900 0.5101 111,797 -0.02(-3.75%)
Mar 15, 2023 0.5500 0.5490 0.4900 0.5300 141,815 -0.04(-7.02%)
Mar 14, 2023 0.4300 0.6200 0.4300 0.5700 357,483 +0.14(+33.18%)
Mar 13, 2023 0.4917 0.5100 0.4225 0.4280 365,537 -0.08(-16.08%)
Mar 10, 2023 0.5000 0.5305 0.4982 0.5100 386,131 +0.01(+2.14%)
Mar 09, 2023 0.6320 0.6636 0.4511 0.4993 1,011,120 -0.13(-20.62%)
Mar 08, 2023 0.6948 0.7070 0.6101 0.6290 354,757 -0.08(-10.97%)
Mar 07, 2023 0.7700 0.7700 0.7000 0.7065 87,723 -0.04(-5.80%)
Mar 06, 2023 0.8000 0.8015 0.7328 0.7500 229,605 -0.02(-3.16%)
Mar 03, 2023 0.7499 0.8000 0.7325 0.7745 212,190 +0.02(+3.27%)
Mar 02, 2023 0.7800 0.7792 0.7300 0.7500 119,864 +0.01(+1.35%)
Mar 01, 2023 0.7300 0.7900 0.7100 0.7400 213,744 +0.01(+1.37%)
Feb 28, 2023 0.7200 0.7600 0.7000 0.7300 93,958 +0.03(+3.99%)
Feb 27, 2023 0.6900 0.7450 0.6870 0.7020 119,194 +0.00(+0.62%)
Feb 24, 2023 0.7400 0.7400 0.6900 0.6977 122,928 -0.04(-5.72%)
Feb 23, 2023 0.7300 0.7575 0.7200 0.7400 132,820 +0.01(+1.37%)
Feb 22, 2023 0.7500 0.7900 0.7015 0.7300 213,631 -0.05(-6.46%)
Feb 21, 2023 0.7843 0.8200 0.7520 0.7804 172,985 -0.02(-2.45%)
Feb 17, 2023 0.7700 0.8200 0.7550 0.8000 262,369 +0.00(+0.13%)
Feb 16, 2023 0.8200 0.8560 0.7501 0.7990 311,866 -0.04(-4.37%)
Feb 15, 2023 0.8600 0.8799 0.8113 0.8355 222,572 -0.05(-6.11%)
Feb 14, 2023 0.8900 0.9187 0.8500 0.8899 239,440 -0.01(-0.73%)
Feb 13, 2023 0.9300 0.9303 0.8326 0.8964 334,319 -0.04(-4.04%)
Feb 10, 2023 0.8700 0.9600 0.8100 0.9341 787,106 +0.10(+12.54%)
Feb 09, 2023 0.9451 0.9580 0.8000 0.8300 1,039,553 -0.13(-13.54%)
Feb 08, 2023 1.100 1.110 0.9375 0.9600 922,708 -0.14(-12.73%)
Feb 07, 2023 1.140 1.190 1.000 1.100 1,850,050 -0.15(-12.00%)
Feb 06, 2023 1.230 1.390 1.080 1.250 8,748,353 +0.26(+26.26%)
Feb 03, 2023 0.9300 1.050 0.8901 0.9900 9,585,875 -0.07(-6.60%)
Feb 02, 2023 1.070 1.470 0.9964 1.060 47,379,872 +0.32(+43.24%)
Feb 01, 2023 0.7633 0.8399 0.6960 0.7400 1,974,668 +0.06(+8.35%)
Jan 31, 2023 0.6500 0.7100 0.6500 0.6830 889,635 +0.04(+6.72%)
Jan 30, 2023 0.5423 0.6574 0.5400 0.6400 625,671 +0.07(+11.30%)
Jan 27, 2023 0.5000 0.5750 0.4750 0.5750 490,416 +0.09(+18.22%)
Jan 26, 2023 0.4680 0.5057 0.4680 0.4864 174,017 +0.01(+1.14%)
Jan 25, 2023 0.4995 0.5125 0.4600 0.4809 285,868 -0.03(-6.62%)
Jan 24, 2023 0.5100 0.5160 0.4743 0.5150 398,363 +0.01(+0.98%)
Jan 23, 2023 0.5010 0.5383 0.4800 0.5100 289,017 +0.01(+1.80%)
Jan 20, 2023 0.4498 0.5200 0.4299 0.5010 364,103 +0.05(+10.94%)
Jan 19, 2023 0.4700 0.4899 0.3880 0.4516 724,122 -0.04(-8.40%)
Jan 18, 2023 0.5650 0.5650 0.4791 0.4930 799,318 -0.06(-10.17%)
Jan 17, 2023 0.5700 0.5997 0.5388 0.5488 781,279 -0.06(-9.11%)
Jan 13, 2023 0.5820 0.6500 0.5780 0.6038 1,251,484 +0.03(+4.66%)
Jan 12, 2023 0.5650 0.6200 0.5312 0.5769 960,833 +0.04(+8.46%)
Jan 11, 2023 0.6000 0.6230 0.5000 0.5319 1,460,606 -0.06(-10.71%)
Jan 10, 2023 0.4300 0.7911 0.4100 0.5957 17,034,432 +0.18(+41.90%)
Jan 09, 2023 0.4000 0.4320 0.3700 0.4198 1,146,110 +0.04(+10.01%)
Jan 06, 2023 0.3711 0.3902 0.3480 0.3816 918,907 -0.01(-2.40%)
Jan 05, 2023 0.3300 0.4141 0.3198 0.3910 1,589,280 +0.03(+8.49%)
Jan 04, 2023 0.3500 0.4460 0.3000 0.3604 8,935,377 +0.10(+39.96%)
Jan 03, 2023 0.2320 0.3160 0.2250 0.2575 4,500,783 -0.02(-8.04%)
Dec 30, 2022 0.2687 0.2900 0.2150 0.2800 2,730,257 +0.00(+0.50%)
Dec 29, 2022 0.3252 0.3271 0.2600 0.2786 6,111,919 +0.02(+7.15%)
Dec 28, 2022 0.3428 0.3600 0.2521 0.2600 7,087,798 -0.11(-29.73%)
Dec 27, 2022 0.3535 0.5000 0.2810 0.3700 92,778,952 +0.20(+111.91%)
Dec 23, 2022 0.1210 0.2790 0.1210 0.1746 13,696,356 +0.06(+47.09%)
Dec 22, 2022 0.1175 0.1280 0.1140 0.1187 197,276 +0.01(+4.49%)
Dec 21, 2022 0.1150 0.1200 0.1130 0.1136 277,380 -0.00(-1.22%)
Dec 20, 2022 0.1396 0.1396 0.1110 0.1150 743,608 -0.01(-11.54%)
Dec 19, 2022 0.1302 0.1399 0.1297 0.1300 341,034 -0.00(-0.15%)
Dec 16, 2022 0.1370 0.1389 0.1223 0.1302 639,910 -0.02(-11.79%)
Dec 15, 2022 0.1650 0.1780 0.1352 0.1476 2,025,187 -0.04(-19.96%)
Dec 14, 2022 0.1514 0.3850 0.1443 0.1844 22,637,112 +0.04(+28.06%)
Dec 13, 2022 0.1400 0.1572 0.1400 0.1440 289,675 +0.00(+2.86%)
Dec 12, 2022 0.1503 0.1574 0.1356 0.1400 408,999 -0.01(-6.48%)
Dec 09, 2022 0.1528 0.1598 0.1398 0.1497 175,802 -0.00(-3.04%)
Dec 08, 2022 0.1580 0.1609 0.1380 0.1544 270,545 -0.00(-0.32%)
Dec 07, 2022 0.1625 0.1760 0.1508 0.1549 1,984,265 -0.00(-2.70%)
Dec 06, 2022 0.1680 0.1696 0.1591 0.1592 191,399 -0.00(-1.42%)
Dec 05, 2022 0.1650 0.1750 0.1606 0.1615 225,549 +0.00(+0.31%)
Dec 02, 2022 0.1550 0.1675 0.1547 0.1610 317,767 +0.01(+5.50%)
Dec 01, 2022 0.1575 0.1625 0.1500 0.1526 283,262 +0.00(+1.13%)
Nov 30, 2022 0.1800 0.1943 0.1200 0.1509 1,609,199 -0.03(-18.17%)
Nov 29, 2022 0.1950 0.1950 0.1816 0.1844 154,146 +0.00(+2.44%)
Nov 28, 2022 0.2098 0.2179 0.1799 0.1800 231,426 -0.02(-9.95%)
Nov 25, 2022 0.2507 0.2549 0.1998 0.1999 259,858 -0.00(-1.09%)
Nov 23, 2022 0.2088 0.2200 0.1962 0.2021 399,944 -0.02(-7.29%)
Nov 22, 2022 0.2490 0.2497 0.2180 0.2180 136,370 -0.02(-6.80%)
Nov 21, 2022 0.2390 0.2530 0.2225 0.2339 105,579 -0.01(-3.23%)
Nov 18, 2022 0.2500 0.2570 0.2398 0.2417 81,089 +0.00(+0.08%)
Nov 17, 2022 0.2680 0.2680 0.2371 0.2415 232,715 -0.02(-8.17%)
Nov 16, 2022 0.2810 0.2949 0.2577 0.2630 182,386 -0.02(-6.07%)
Nov 15, 2022 0.2811 0.2980 0.2732 0.2800 80,583 -0.01(-1.79%)
Nov 14, 2022 0.2990 0.2990 0.2745 0.2851 223,082 -0.00(-1.69%)
Nov 11, 2022 0.2900 0.3081 0.2800 0.2900 177,312 -0.00(-1.19%)
Nov 10, 2022 0.3000 0.3140 0.2800 0.2935 168,031 +0.00(+1.10%)
Nov 09, 2022 0.3200 0.3200 0.2900 0.2903 89,550 -0.02(-7.78%)
Nov 08, 2022 0.3270 0.3297 0.2911 0.3148 105,240 -0.01(-1.59%)
Nov 07, 2022 0.2895 0.3289 0.2707 0.3199 217,872 +0.02(+7.71%)
Nov 04, 2022 0.3150 0.3251 0.2676 0.2970 134,303 -0.00(-1.00%)
Nov 03, 2022 0.3200 0.3200 0.2922 0.3000 94,669 -0.01(-3.23%)
Nov 02, 2022 0.3495 0.3500 0.2735 0.3100 175,262 -0.02(-6.51%)
Nov 01, 2022 0.3500 0.3508 0.3250 0.3316 62,552 -0.01(-1.49%)
Oct 31, 2022 0.3396 0.3565 0.3326 0.3366 136,528 +0.00(+0.15%)
Oct 28, 2022 0.3171 0.3450 0.3171 0.3361 89,975 +0.02(+6.03%)
Oct 27, 2022 0.3400 0.3412 0.3100 0.3170 96,141 -0.01(-3.94%)
Oct 26, 2022 0.3398 0.3440 0.3211 0.3300 105,367 -0.01(-2.83%)
Oct 25, 2022 0.3480 0.3492 0.3173 0.3396 132,140 +0.00(+0.47%)
Oct 24, 2022 0.3488 0.3488 0.3236 0.3380 59,118 -0.00(-0.12%)
Oct 21, 2022 0.3515 0.3515 0.3350 0.3384 61,843 -0.01(-3.31%)
Oct 20, 2022 0.3651 0.3700 0.3401 0.3500 105,066 -0.01(-2.80%)
Oct 19, 2022 0.3559 0.3700 0.3532 0.3601 55,960 -0.00(-1.23%)
Oct 18, 2022 0.3881 0.3958 0.3525 0.3646 126,926 -0.01(-1.49%)
Oct 17, 2022 0.4499 0.4499 0.3525 0.3701 54,337 -0.01(-3.75%)
Oct 14, 2022 0.3997 0.3997 0.3525 0.3845 33,139 -0.02(-3.80%)
Oct 13, 2022 0.3805 0.3997 0.3675 0.3997 45,916 +0.02(+5.16%)
Oct 12, 2022 0.4144 0.4144 0.3800 0.3801 65,646 -0.02(-4.98%)
Oct 11, 2022 0.4200 0.4299 0.3798 0.4000 101,752 -0.03(-7.41%)
Oct 10, 2022 0.4500 0.4646 0.4004 0.4320 50,575 -0.02(-3.79%)
Oct 07, 2022 0.4500 0.4685 0.4408 0.4490 10,062 -0.02(-4.06%)
Oct 06, 2022 0.4590 0.4818 0.4400 0.4680 101,064 -0.01(-2.92%)
Oct 05, 2022 0.4650 0.4916 0.4566 0.4821 58,281 +0.01(+1.49%)
Oct 04, 2022 0.4882 0.4896 0.4550 0.4750 77,362 +0.01(+1.06%)
Oct 03, 2022 0.4800 0.4978 0.4690 0.4700 84,178 -0.01(-1.05%)
Sep 30, 2022 0.4799 0.4799 0.4750 0.4750 38,455 -0.01(-1.04%)
Sep 29, 2022 0.4600 0.4800 0.4528 0.4800 31,429 +0.01(+1.50%)
Sep 28, 2022 0.4552 0.4850 0.4500 0.4729 35,418 +0.01(+1.70%)
Sep 27, 2022 0.4726 0.4827 0.4599 0.4650 51,829 +0.02(+5.39%)
Sep 26, 2022 0.4526 0.4849 0.4291 0.4412 27,610 -0.01(-2.73%)
Sep 23, 2022 0.4300 0.4633 0.4131 0.4536 110,690 +0.03(+7.74%)
Sep 22, 2022 0.4348 0.4378 0.3900 0.4210 110,476 -0.02(-5.31%)
Sep 21, 2022 0.4700 0.4848 0.4430 0.4446 105,819 -0.01(-2.54%)
Sep 20, 2022 0.5199 0.5200 0.4300 0.4562 170,814 -0.01(-1.30%)
Sep 19, 2022 0.5220 0.5444 0.4500 0.4622 144,431 -0.05(-10.22%)
Sep 16, 2022 0.5590 0.5820 0.5148 0.5148 160,769 -0.05(-8.07%)
Sep 15, 2022 0.6000 0.6000 0.5553 0.5600 34,197 -0.00(-0.55%)
Sep 14, 2022 0.5805 0.6047 0.5500 0.5631 78,972 -0.01(-2.07%)
Sep 13, 2022 0.6000 0.6120 0.5500 0.5750 183,074 -0.04(-6.35%)
Sep 12, 2022 0.6157 0.6200 0.5861 0.6140 122,019 +0.03(+5.52%)
Sep 09, 2022 0.6000 0.6100 0.5800 0.5819 83,677 -0.02(-2.53%)
Sep 08, 2022 0.5500 0.6000 0.5510 0.5970 72,311 +0.02(+4.08%)
Sep 07, 2022 0.5800 0.5900 0.5585 0.5736 97,303 -0.01(-1.10%)
Sep 06, 2022 0.5815 0.5955 0.5670 0.5800 70,291 -0.00(-0.77%)
Sep 02, 2022 0.5900 0.6000 0.5561 0.5845 100,123 -0.02(-2.58%)
Sep 01, 2022 0.5600 0.6000 0.5400 0.6000 184,266 +0.04(+7.68%)
Aug 31, 2022 0.5370 0.5885 0.5322 0.5572 85,307 +0.01(+2.69%)
Aug 30, 2022 0.5829 0.5829 0.5400 0.5426 116,454 -0.01(-1.35%)
Aug 29, 2022 0.6200 0.6399 0.5000 0.5500 604,908 -0.09(-13.64%)
Aug 26, 2022 0.6600 0.6600 0.5900 0.6369 65,767 -0.01(-2.02%)
Aug 25, 2022 0.6185 0.7010 0.5950 0.6500 335,017 +0.03(+5.06%)
Aug 24, 2022 0.6100 0.6200 0.5800 0.6187 142,536 +0.01(+2.28%)
Aug 23, 2022 0.6497 0.6497 0.5680 0.6049 104,259 -0.02(-3.94%)
Aug 22, 2022 0.6800 0.6800 0.6050 0.6297 127,361 -0.01(-1.89%)
Aug 19, 2022 0.6600 0.7099 0.6400 0.6418 61,904 -0.02(-2.86%)
Aug 18, 2022 0.7600 0.7700 0.6558 0.6607 209,079 -0.10(-13.02%)
Aug 17, 2022 0.7700 0.7700 0.7321 0.7596 83,233 -0.00(-0.11%)
Aug 16, 2022 0.7980 0.8000 0.7471 0.7604 52,899 -0.05(-6.02%)
Aug 15, 2022 0.8400 0.8495 0.7530 0.8091 123,048 -0.04(-4.81%)
Aug 12, 2022 0.7400 0.8680 0.7317 0.8500 271,937 +0.10(+13.33%)
Aug 11, 2022 0.7535 0.7535 0.7300 0.7500 34,543 +0.01(+1.35%)
Aug 10, 2022 0.7400 0.7575 0.7151 0.7400 53,263 +0.01(+0.68%)
Aug 09, 2022 0.7532 0.7532 0.7000 0.7350 15,465 -0.02(-3.28%)
Aug 08, 2022 0.7150 0.7699 0.7150 0.7599 80,626 +0.05(+6.50%)
Aug 05, 2022 0.6760 0.7202 0.6646 0.7135 86,092 +0.05(+7.47%)
Aug 04, 2022 0.6600 0.6800 0.6300 0.6639 152,301 +0.05(+7.86%)
Aug 03, 2022 0.6800 0.6800 0.6101 0.6155 107,283 -0.03(-4.46%)
Aug 02, 2022 0.6056 0.6628 0.5917 0.6442 136,527 +0.04(+7.37%)
Aug 01, 2022 0.6118 0.6118 0.5800 0.6000 174,394 +0.01(+1.99%)
Jul 29, 2022 0.6000 0.6457 0.5691 0.5883 126,842 -0.02(-3.10%)
Jul 28, 2022 0.6100 0.6523 0.5786 0.6071 195,914 +0.01(+1.52%)
Jul 27, 2022 0.6555 0.6880 0.5522 0.5980 513,150 -0.09(-13.33%)
Jul 26, 2022 0.7700 0.7700 0.6700 0.6900 113,879 -0.09(-11.07%)
Jul 25, 2022 0.8040 0.8100 0.7600 0.7759 108,000 -0.02(-2.05%)
Jul 22, 2022 0.8160 0.8250 0.7859 0.7921 21,242 -0.02(-2.93%)
Jul 21, 2022 0.7700 0.8300 0.7600 0.8160 226,272 +0.07(+8.79%)
Jul 20, 2022 0.7500 0.7750 0.7441 0.7501 74,275 +0.00(+0.62%)
Jul 19, 2022 0.7405 0.7575 0.7338 0.7455 50,425 +0.00(+0.54%)
Jul 18, 2022 0.7248 0.7415 0.7223 0.7415 38,033 +0.02(+2.28%)
Jul 15, 2022 0.7410 0.7513 0.7200 0.7250 63,002 -0.02(-2.17%)
Jul 14, 2022 0.7518 0.7600 0.7400 0.7411 22,612 -0.02(-2.41%)
Jul 13, 2022 0.7500 0.7600 0.7394 0.7594 18,134 +0.00(+0.65%)
Jul 12, 2022 0.7408 0.7655 0.7241 0.7545 80,497 +0.01(+2.00%)
Jul 11, 2022 0.7437 0.7448 0.7150 0.7397 37,156 -0.00(-0.04%)
Jul 08, 2022 0.7095 0.8000 0.7095 0.7400 145,867 +0.03(+4.11%)
Jul 07, 2022 0.7000 0.7171 0.6921 0.7108 90,588 +0.02(+2.87%)
Jul 06, 2022 0.6700 0.7200 0.6668 0.6910 73,031 +0.02(+3.29%)
Jul 05, 2022 0.6606 0.6900 0.6488 0.6690 55,599 +0.00(+0.48%)
Jul 01, 2022 0.7370 0.7399 0.6600 0.6658 93,941 -0.07(-9.43%)
Jun 30, 2022 0.7300 0.7400 0.6802 0.7351 43,953 +0.01(+1.53%)
Jun 29, 2022 0.7450 0.8000 0.7009 0.7240 147,743 -0.02(-2.82%)
Jun 28, 2022 0.7700 0.8389 0.7200 0.7450 149,329 -0.05(-5.74%)
Jun 27, 2022 0.7100 0.8226 0.6821 0.7904 245,156 +0.09(+12.11%)
Jun 24, 2022 0.6700 0.7434 0.6695 0.7050 484,811 +0.03(+5.07%)
Jun 23, 2022 0.7700 0.7800 0.6507 0.6710 307,872 -0.07(-9.35%)
Jun 22, 2022 0.7800 0.7800 0.7260 0.7402 237,558 -0.04(-5.72%)
Jun 21, 2022 0.7474 0.8109 0.7474 0.7851 121,019 +0.04(+5.04%)
Jun 17, 2022 0.8246 0.8246 0.7474 0.7474 135,071 -0.01(-0.88%)
Jun 16, 2022 0.8000 0.8000 0.7500 0.7540 257,867 -0.06(-7.15%)
Jun 15, 2022 0.8600 0.8900 0.7803 0.8121 223,781 -0.05(-5.57%)
Jun 14, 2022 0.8506 0.8900 0.8162 0.8600 90,216 +0.03(+3.29%)
Jun 13, 2022 0.8900 0.8999 0.8326 0.8326 209,693 -0.11(-12.13%)
Jun 10, 2022 1.000 1.000 0.9210 0.9475 108,843 -0.04(-4.18%)
Jun 09, 2022 1.010 1.030 0.9820 0.9888 97,638 -0.05(-4.92%)
Jun 08, 2022 1.020 1.040 0.9800 1.040 102,466 +0.02(+1.96%)
Jun 07, 2022 1.020 1.040 0.9900 1.020 104,280 -0.02(-1.92%)
Jun 06, 2022 1.070 1.110 1.010 1.040 93,953 -0.02(-1.89%)
Jun 03, 2022 1.050 1.070 1.020 1.060 95,191 +0.01(+0.95%)
Jun 02, 2022 1.070 1.110 1.020 1.050 151,863 +0.00(+0.00%)
Jun 01, 2022 1.040 1.076 1.040 1.050 52,445 +0.00(+0.00%)
May 31, 2022 1.040 1.070 1.000 1.050 181,189 -0.03(-2.78%)
May 27, 2022 1.090 1.090 1.020 1.080 128,150 +0.01(+0.93%)
May 26, 2022 1.000 1.090 1.000 1.070 93,894 +0.06(+5.94%)
May 25, 2022 0.9800 1.050 0.9000 1.010 177,994 +0.03(+2.56%)
May 24, 2022 1.030 1.055 0.9800 0.9848 212,589 -0.06(-5.31%)
May 23, 2022 1.070 1.080 1.010 1.040 151,809 -0.06(-5.45%)
May 20, 2022 1.190 1.200 1.070 1.100 128,858 -0.11(-9.09%)
May 19, 2022 1.180 1.250 1.180 1.210 26,499 +0.03(+2.54%)
May 18, 2022 1.260 1.290 1.150 1.180 98,170 -0.05(-4.07%)
May 17, 2022 1.070 1.280 1.070 1.230 201,391 +0.06(+5.13%)
May 16, 2022 1.350 1.380 1.150 1.170 153,722 -0.10(-7.87%)
May 13, 2022 1.250 1.320 1.170 1.270 71,243 +0.04(+3.25%)
May 12, 2022 1.280 1.340 1.180 1.230 119,123 +0.04(+3.36%)
May 11, 2022 1.170 1.220 1.160 1.190 150,308 +0.06(+5.31%)
May 10, 2022 1.300 1.320 1.100 1.130 546,991 -0.12(-9.60%)
May 09, 2022 1.360 1.380 1.250 1.250 222,830 -0.16(-11.35%)
May 06, 2022 1.480 1.480 1.360 1.410 187,166 -0.08(-5.37%)
May 05, 2022 1.500 1.550 1.440 1.490 110,726 -0.05(-3.25%)
May 04, 2022 1.570 1.570 1.450 1.540 139,660 -0.03(-1.91%)
May 03, 2022 1.510 1.580 1.450 1.570 99,165 +0.05(+3.29%)
May 02, 2022 1.530 1.558 1.490 1.520 47,855 -0.01(-0.65%)
Apr 29, 2022 1.620 1.670 1.452 1.530 314,386 -0.10(-6.13%)
Apr 28, 2022 1.590 1.650 1.550 1.630 48,739 +0.00(+0.00%)
Apr 27, 2022 1.640 1.680 1.600 1.630 80,475 +0.00(+0.00%)
Apr 26, 2022 1.580 1.730 1.510 1.630 303,103 +0.08(+5.16%)
Apr 25, 2022 1.590 1.610 1.510 1.550 406,040 -0.05(-3.13%)
Apr 22, 2022 1.580 1.670 1.540 1.600 621,223 +0.03(+1.91%)
Apr 21, 2022 2.080 2.080 1.470 1.570 1,311,937 -0.47(-23.04%)
Apr 20, 2022 2.040 2.110 2.015 2.040 67,038 -0.06(-2.86%)
Apr 19, 2022 2.000 2.240 1.960 2.100 202,686 +0.07(+3.45%)
Apr 18, 2022 2.110 2.120 2.010 2.030 151,500 -0.09(-4.25%)
Apr 14, 2022 2.320 2.337 2.110 2.120 167,144 -0.19(-8.23%)
Apr 13, 2022 2.050 2.350 2.050 2.310 155,181 +0.18(+8.45%)
Apr 12, 2022 2.120 2.235 2.100 2.130 150,407 +0.01(+0.47%)
Apr 11, 2022 2.240 2.300 2.046 2.120 269,038 -0.13(-5.78%)
Apr 08, 2022 2.360 2.380 2.170 2.250 216,264 -0.11(-4.66%)
Apr 07, 2022 2.280 2.390 2.280 2.360 144,249 +0.07(+3.06%)
Apr 06, 2022 2.310 2.373 2.210 2.290 216,908 +0.07(+3.15%)
Apr 05, 2022 2.320 2.359 2.200 2.220 121,048 -0.11(-4.72%)
Apr 04, 2022 2.330 2.400 2.300 2.330 97,849 +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.