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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1250 +0.0150 (+13.64%)
Official Closing Price Updated: 2:50 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, 2021 0.2400 0.2600 0.2200 0.2450 2,172,954 -0.05(-16.95%)
Mar 30, 2021 0.3100 0.3100 0.2900 0.2950 332,080 -0.02(-4.84%)
Mar 29, 2021 0.3200 0.3250 0.3050 0.3100 195,519 -0.01(-1.59%)
Mar 26, 2021 0.3250 0.3250 0.3100 0.3150 143,100 -0.01(-1.56%)
Mar 25, 2021 0.3250 0.3300 0.2950 0.3200 257,838 -0.02(-5.88%)
Mar 24, 2021 0.3550 0.3550 0.3400 0.3400 252,317 -0.02(-5.56%)
Mar 23, 2021 0.3600 0.3750 0.3550 0.3600 150,441 -0.02(-4.00%)
Mar 22, 2021 0.3650 0.3750 0.3500 0.3750 463,395 +0.01(+1.35%)
Mar 19, 2021 0.3500 0.3700 0.3500 0.3700 571,000 +0.03(+7.25%)
Mar 18, 2021 0.3400 0.3650 0.3400 0.3450 418,385 +0.00(+1.47%)
Mar 17, 2021 0.3300 0.3450 0.3200 0.3400 658,476 +0.03(+7.94%)
Mar 16, 2021 0.3250 0.3300 0.3100 0.3150 405,786 -0.01(-3.08%)
Mar 15, 2021 0.3000 0.3250 0.3000 0.3250 570,562 +0.03(+8.33%)
Mar 12, 2021 0.3000 0.3050 0.2800 0.3000 185,500 +0.00(+0.00%)
Mar 11, 2021 0.3100 0.3100 0.2950 0.3000 226,333 -0.01(-3.23%)
Mar 10, 2021 0.3100 0.3150 0.2900 0.3100 211,457 +0.00(+0.00%)
Mar 09, 2021 0.2900 0.3250 0.2900 0.3100 367,174 +0.01(+3.33%)
Mar 08, 2021 0.2800 0.3100 0.2750 0.3000 288,352 +0.03(+11.11%)
Mar 05, 2021 0.2700 0.2750 0.2600 0.2700 589,600 -0.01(-1.82%)
Mar 04, 2021 0.3200 0.3200 0.2750 0.2750 504,474 -0.03(-9.84%)
Mar 03, 2021 0.2900 0.3200 0.2700 0.3050 1,256,400 -0.03(-7.58%)
Mar 02, 2021 0.3500 0.3500 0.3300 0.3300 469,157 -0.02(-5.71%)
Mar 01, 2021 0.4000 0.4000 0.3500 0.3500 682,324 -0.02(-4.11%)
Feb 26, 2021 0.3400 0.3700 0.3250 0.3650 768,400 +0.02(+5.80%)
Feb 25, 2021 0.3450 0.3450 0.3300 0.3450 442,167 +0.00(+1.47%)
Feb 24, 2021 0.3350 0.3500 0.3250 0.3400 347,208 -0.00(-1.45%)
Feb 23, 2021 0.3450 0.3500 0.3200 0.3450 363,320 -0.01(-1.43%)
Feb 22, 2021 0.3800 0.3800 0.3300 0.3500 1,055,794 -0.03(-6.67%)
Feb 19, 2021 0.3900 0.4100 0.3750 0.3750 1,830,500 +0.00(+0.00%)
Feb 18, 2021 0.3500 0.3750 0.3500 0.3750 715,278 +0.03(+7.14%)
Feb 17, 2021 0.3600 0.3850 0.3400 0.3500 794,638 -0.01(-2.78%)
Feb 16, 2021 0.3350 0.3850 0.3250 0.3600 1,961,268 +0.04(+14.29%)
Feb 12, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Feb 11, 2021 0.3650 0.3750 0.3300 0.3300 1,644,707 -0.04(-10.81%)
Feb 10, 2021 0.3600 0.3850 0.3600 0.3700 1,826,993 +0.01(+2.78%)
Feb 09, 2021 0.3300 0.3600 0.3150 0.3600 3,930,964 +0.06(+20.00%)
Feb 08, 2021 0.2850 0.3000 0.2800 0.3000 2,208,645 +0.03(+13.21%)
Feb 05, 2021 0.2550 0.2650 0.2550 0.2650 280,200 +0.00(+0.00%)
Feb 04, 2021 0.2750 0.2750 0.2500 0.2650 682,981 -0.01(-1.85%)
Feb 03, 2021 0.2800 0.2900 0.2700 0.2700 503,717 -0.01(-5.26%)
Feb 02, 2021 0.2700 0.3000 0.2700 0.2850 1,471,059 +0.00(+1.79%)
Feb 01, 2021 0.2650 0.2800 0.2550 0.2800 1,084,941 +0.03(+12.00%)
Jan 29, 2021 0.2500 0.2700 0.2450 0.2500 574,900 +0.00(+0.00%)
Jan 28, 2021 0.2500 0.2550 0.2400 0.2500 327,028 -0.01(-1.96%)
Jan 27, 2021 0.2500 0.2750 0.2500 0.2550 205,196 +0.00(+0.00%)
Jan 26, 2021 0.2650 0.2750 0.2500 0.2550 350,571 -0.01(-3.77%)
Jan 25, 2021 0.2850 0.2900 0.2650 0.2650 561,077 -0.02(-7.02%)
Jan 22, 2021 0.3050 0.3150 0.2750 0.2850 1,733,600 -0.03(-8.06%)
Jan 21, 2021 0.2700 0.3100 0.2700 0.3100 1,679,154 +0.04(+14.81%)
Jan 20, 2021 0.2600 0.2700 0.2500 0.2700 870,007 +0.02(+5.88%)
Jan 19, 2021 0.2500 0.2750 0.2500 0.2550 1,393,499 +0.02(+6.25%)
Jan 18, 2021 0.2400 0.2450 0.2300 0.2400 422,630 +0.01(+2.13%)
Jan 15, 2021 0.2300 0.2400 0.2250 0.2350 247,300 +0.00(+2.17%)
Jan 14, 2021 0.2350 0.2350 0.2250 0.2300 351,918 -0.01(-4.17%)
Jan 13, 2021 0.2350 0.2400 0.2250 0.2400 456,744 +0.01(+2.13%)
Jan 12, 2021 0.2500 0.2500 0.2300 0.2350 687,558 -0.01(-4.08%)
Jan 11, 2021 0.2500 0.2550 0.2450 0.2450 488,929 -0.01(-2.00%)
Jan 08, 2021 0.2550 0.2550 0.2400 0.2500 369,000 +0.01(+2.04%)
Jan 07, 2021 0.2400 0.2550 0.2350 0.2450 681,272 -0.02(-5.77%)
Jan 06, 2021 0.2550 0.2650 0.2400 0.2600 470,657 +0.00(+0.00%)
Jan 05, 2021 0.2600 0.2950 0.2500 0.2600 1,117,821 +0.00(+0.00%)
Jan 04, 2021 0.2450 0.2800 0.2300 0.2600 1,428,774 +0.04(+18.18%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 30, 2020 0.2350 0.2350 0.2200 0.2350 783,768 +0.01(+6.82%)
Dec 29, 2020 0.2250 0.2450 0.2200 0.2200 1,042,689 +0.02(+7.32%)
Dec 24, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Dec 23, 2020 0.2250 0.2350 0.2100 0.2200 1,546,345 -0.02(-8.33%)
Dec 22, 2020 0.2500 0.2500 0.2300 0.2400 692,013 +0.00(+0.00%)
Dec 21, 2020 0.2350 0.2500 0.2250 0.2400 1,084,989 +0.00(+0.00%)
Dec 18, 2020 0.2700 0.2700 0.2200 0.2400 2,026,000 -0.02(-7.69%)
Dec 17, 2020 0.2900 0.3100 0.2500 0.2600 2,658,720 -0.03(-10.34%)
Dec 16, 2020 0.3250 0.3300 0.2750 0.2900 2,214,001 -0.05(-15.94%)
Dec 15, 2020 0.5400 0.5400 0.2850 0.3450 7,004,330 -0.14(-28.87%)
Dec 14, 2020 0.4600 0.5400 0.4500 0.4850 2,999,937 +0.05(+11.49%)
Dec 11, 2020 0.4000 0.4450 0.3900 0.4350 1,572,200 +0.04(+11.54%)
Dec 10, 2020 0.3800 0.3900 0.3750 0.3900 408,960 +0.01(+2.63%)
Dec 09, 2020 0.4050 0.4050 0.3650 0.3800 624,565 -0.02(-5.00%)
Dec 08, 2020 0.4100 0.4150 0.3950 0.4000 737,195 -0.01(-2.44%)
Dec 07, 2020 0.4050 0.4200 0.3950 0.4100 826,474 +0.00(+1.23%)
Dec 04, 2020 0.4000 0.4200 0.3800 0.4050 631,700 +0.01(+1.25%)
Dec 03, 2020 0.4300 0.4450 0.3650 0.4000 1,394,001 -0.02(-5.88%)
Dec 02, 2020 0.3550 0.4500 0.3500 0.4250 3,395,172 +0.07(+19.72%)
Dec 01, 2020 0.3100 0.3550 0.3100 0.3550 946,161 +0.05(+16.39%)
Nov 30, 2020 0.2900 0.3100 0.2900 0.3050 578,170 +0.02(+5.17%)
Nov 27, 2020 0.2750 0.3000 0.2750 0.2900 555,900 +0.01(+5.45%)
Nov 26, 2020 0.2900 0.2950 0.2750 0.2750 279,950 -0.02(-6.78%)
Nov 25, 2020 0.2800 0.2950 0.2800 0.2950 516,085 +0.01(+5.36%)
Nov 24, 2020 0.2750 0.2900 0.2750 0.2800 465,532 +0.00(+0.00%)
Nov 23, 2020 0.2650 0.2900 0.2650 0.2800 569,913 +0.01(+3.70%)
Nov 20, 2020 0.2550 0.2700 0.2500 0.2700 226,018 +0.02(+8.00%)
Nov 19, 2020 0.2500 0.2600 0.2400 0.2500 489,848 -0.01(-1.96%)
Nov 18, 2020 0.2700 0.2750 0.2500 0.2550 331,146 -0.03(-8.93%)
Nov 17, 2020 0.2900 0.2900 0.2750 0.2800 455,139 -0.01(-3.45%)
Nov 16, 2020 0.2850 0.3000 0.2850 0.2900 546,947 +0.01(+1.75%)
Nov 13, 2020 0.2650 0.2850 0.2650 0.2850 455,471 +0.02(+7.55%)
Nov 12, 2020 0.2500 0.2700 0.2500 0.2650 510,622 +0.02(+6.00%)
Nov 11, 2020 0.2500 0.2550 0.2500 0.2500 176,400 +0.00(+0.00%)
Nov 10, 2020 0.2400 0.2750 0.2050 0.2500 1,032,621 +0.01(+4.17%)
Nov 09, 2020 0.2450 0.2450 0.1900 0.2400 1,470,732 -0.01(-2.04%)
Nov 06, 2020 0.2450 0.2450 0.2400 0.2450 332,330 +0.00(+0.00%)
Nov 05, 2020 0.2450 0.2450 0.2400 0.2450 214,440 +0.00(+0.00%)
Nov 04, 2020 0.2400 0.2450 0.2350 0.2450 52,460 +0.01(+2.08%)
Nov 03, 2020 0.2600 0.2600 0.2400 0.2400 269,272 -0.02(-7.69%)
Nov 02, 2020 0.2500 0.2650 0.2500 0.2600 124,950 +0.01(+4.00%)
Oct 30, 2020 0.2500 0.2650 0.2450 0.2500 301,847 +0.00(+0.00%)
Oct 29, 2020 0.2750 0.2750 0.2450 0.2500 544,728 -0.02(-7.41%)
Oct 28, 2020 0.2850 0.2850 0.2700 0.2700 317,677 -0.01(-5.26%)
Oct 27, 2020 0.2750 0.2900 0.2750 0.2850 97,290 +0.01(+3.64%)
Oct 26, 2020 0.3000 0.3000 0.2750 0.2750 364,518 -0.02(-6.78%)
Oct 23, 2020 0.2800 0.2950 0.2750 0.2950 294,789 +0.01(+3.51%)
Oct 22, 2020 0.2750 0.2850 0.2600 0.2850 291,075 +0.00(+1.79%)
Oct 21, 2020 0.2650 0.2800 0.2650 0.2800 187,514 +0.01(+3.70%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2700 178,920 -0.01(-1.82%)
Oct 19, 2020 0.2850 0.2850 0.2600 0.2750 207,572 -0.01(-5.17%)
Oct 16, 2020 0.2850 0.2900 0.2800 0.2900 143,696 -0.01(-1.69%)
Oct 15, 2020 0.2800 0.3000 0.2800 0.2950 278,445 +0.01(+1.72%)
Oct 14, 2020 0.3050 0.3050 0.2850 0.2900 341,559 -0.01(-3.33%)
Oct 13, 2020 0.3000 0.3050 0.2950 0.3000 126,922 +0.00(+0.00%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Oct 08, 2020 0.3050 0.3150 0.3050 0.3150 153,967 +0.01(+3.28%)
Oct 07, 2020 0.3050 0.3200 0.3050 0.3050 263,089 -0.02(-4.69%)
Oct 06, 2020 0.3250 0.3300 0.3150 0.3200 393,527 +0.00(+0.00%)
Oct 05, 2020 0.3150 0.3350 0.2950 0.3200 431,947 +0.02(+4.92%)
Oct 02, 2020 0.3050 0.3200 0.3050 0.3050 333,842 -0.01(-3.17%)
Oct 01, 2020 0.3100 0.3150 0.3000 0.3150 478,214 +0.00(+0.00%)
Sep 30, 2020 0.3000 0.3200 0.3000 0.3150 160,800 +0.00(+0.00%)
Sep 29, 2020 0.3050 0.3250 0.3000 0.3150 250,445 +0.01(+3.28%)
Sep 28, 2020 0.3050 0.3150 0.3000 0.3050 103,179 -0.01(-1.61%)
Sep 25, 2020 0.3000 0.3100 0.2950 0.3100 112,500 +0.02(+5.08%)
Sep 24, 2020 0.2900 0.2950 0.2850 0.2950 80,474 +0.00(+0.00%)
Sep 23, 2020 0.3100 0.3200 0.2800 0.2950 410,243 -0.02(-4.84%)
Sep 22, 2020 0.3100 0.3400 0.3100 0.3100 379,915 -0.01(-1.59%)
Sep 21, 2020 0.3150 0.3300 0.3000 0.3150 483,222 +0.00(+0.00%)
Sep 18, 2020 0.3050 0.3200 0.3050 0.3150 374,714 +0.01(+1.61%)
Sep 17, 2020 0.3400 0.3400 0.3100 0.3100 341,107 -0.04(-11.43%)
Sep 16, 2020 0.3000 0.3550 0.3000 0.3500 1,771,253 +0.05(+18.64%)
Sep 15, 2020 0.2900 0.3050 0.2900 0.2950 303,074 +0.01(+5.36%)
Sep 14, 2020 0.2900 0.2950 0.2750 0.2800 206,210 -0.01(-3.45%)
Sep 11, 2020 0.3100 0.3100 0.2800 0.2900 252,493 -0.02(-6.45%)
Sep 10, 2020 0.2750 0.3100 0.2650 0.3100 936,412 +0.04(+14.81%)
Sep 09, 2020 0.2600 0.2850 0.2600 0.2700 573,226 +0.01(+3.85%)
Sep 08, 2020 0.2550 0.2650 0.2400 0.2600 806,065 +0.00(+0.00%)
Sep 04, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 03, 2020 0.2800 0.2950 0.2600 0.2700 530,173 -0.01(-1.82%)
Sep 02, 2020 0.2950 0.2950 0.2650 0.2750 616,287 -0.01(-5.17%)
Sep 01, 2020 0.3200 0.3200 0.2850 0.2900 1,482,779 -0.04(-12.12%)
Aug 31, 2020 0.3400 0.3450 0.3250 0.3300 401,547 -0.01(-4.35%)
Aug 28, 2020 0.3500 0.3500 0.3400 0.3450 557,352 -0.01(-2.82%)
Aug 27, 2020 0.3800 0.3800 0.3550 0.3550 468,877 -0.02(-5.33%)
Aug 26, 2020 0.3700 0.3850 0.3650 0.3750 652,083 +0.01(+1.35%)
Aug 25, 2020 0.3650 0.3700 0.3500 0.3700 570,445 +0.00(+0.00%)
Aug 24, 2020 0.3650 0.3950 0.3650 0.3700 999,051 +0.01(+1.37%)
Aug 21, 2020 0.3550 0.3700 0.3500 0.3650 582,187 +0.01(+2.82%)
Aug 20, 2020 0.3450 0.3550 0.3400 0.3550 215,540 +0.01(+2.90%)
Aug 19, 2020 0.3700 0.3700 0.3450 0.3450 698,417 -0.03(-6.76%)
Aug 18, 2020 0.3450 0.3700 0.3450 0.3700 535,302 +0.02(+5.71%)
Aug 17, 2020 0.3300 0.3800 0.3300 0.3500 1,390,321 +0.01(+4.48%)
Aug 14, 2020 0.3400 0.3500 0.3350 0.3350 605,395 -0.01(-2.90%)
Aug 13, 2020 0.3600 0.3600 0.3350 0.3450 529,754 -0.01(-2.82%)
Aug 12, 2020 0.3500 0.3800 0.3400 0.3550 797,259 +0.00(+0.00%)
Aug 11, 2020 0.3450 0.3600 0.3450 0.3550 1,206,252 +0.01(+2.90%)
Aug 10, 2020 0.3200 0.3500 0.3150 0.3450 1,567,109 +0.03(+9.52%)
Aug 07, 2020 0.3050 0.3150 0.2900 0.3150 813,291 +0.01(+1.61%)
Aug 06, 2020 0.3600 0.3600 0.3050 0.3100 1,422,250 -0.03(-8.82%)
Aug 05, 2020 0.3400 0.3700 0.3350 0.3400 1,497,767 +0.01(+1.49%)
Aug 04, 2020 0.3550 0.3650 0.3250 0.3350 878,333 -0.01(-2.90%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Jul 30, 2020 0.3450 0.3450 0.3100 0.3250 847,683 -0.02(-5.80%)
Jul 29, 2020 0.3800 0.3800 0.3200 0.3450 827,715 -0.03(-8.00%)
Jul 28, 2020 0.3950 0.3950 0.3650 0.3750 879,617 -0.01(-1.32%)
Jul 27, 2020 0.3700 0.3950 0.3600 0.3800 1,369,512 +0.03(+7.04%)
Jul 24, 2020 0.3400 0.3550 0.3100 0.3550 957,258 +0.02(+7.58%)
Jul 23, 2020 0.3100 0.3550 0.3050 0.3300 1,114,639 +0.02(+6.45%)
Jul 22, 2020 0.3550 0.3600 0.3000 0.3100 1,527,431 -0.04(-12.68%)
Jul 21, 2020 0.4100 0.4200 0.3450 0.3550 2,119,667 -0.05(-11.25%)
Jul 20, 2020 0.3850 0.4300 0.3850 0.4000 2,298,580 +0.03(+6.67%)
Jul 17, 2020 0.3050 0.3750 0.3000 0.3750 3,702,255 +0.08(+27.12%)
Jul 16, 2020 0.2550 0.2950 0.2550 0.2950 1,451,242 +0.03(+11.32%)
Jul 15, 2020 0.2600 0.2650 0.2550 0.2650 196,420 +0.01(+3.92%)
Jul 14, 2020 0.2650 0.2700 0.2500 0.2550 158,730 -0.01(-3.77%)
Jul 13, 2020 0.2600 0.2700 0.2550 0.2650 294,559 +0.01(+1.92%)
Jul 10, 2020 0.2700 0.2750 0.2500 0.2600 764,627 -0.01(-3.70%)
Jul 09, 2020 0.2650 0.2700 0.2500 0.2700 775,129 +0.00(+0.00%)
Jul 08, 2020 0.2550 0.2700 0.2400 0.2700 970,674 +0.02(+5.88%)
Jul 07, 2020 0.2450 0.2900 0.2400 0.2550 1,599,150 +0.02(+8.51%)
Jul 06, 2020 0.1950 0.2400 0.1950 0.2350 1,272,707 +0.03(+14.63%)
Jul 03, 2020 0.2150 0.2150 0.1950 0.2050 217,364 +0.00(+0.00%)
Jul 02, 2020 0.2150 0.2200 0.2000 0.2050 397,417 -0.01(-2.38%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 29, 2020 0.1950 0.2000 0.1800 0.1950 942,892 +0.00(+0.00%)
Jun 26, 2020 0.2000 0.2100 0.1850 0.1950 1,017,845 -0.01(-4.88%)
Jun 25, 2020 0.2150 0.2550 0.2000 0.2050 3,351,750 +0.00(+0.00%)
Jun 24, 2020 0.1950 0.2050 0.1850 0.2050 1,149,420 +0.00(+0.00%)
Jun 23, 2020 0.2100 0.2200 0.1950 0.2050 1,011,300 -0.01(-4.65%)
Jun 22, 2020 0.2300 0.2400 0.2150 0.2150 1,202,339 -0.02(-8.51%)
Jun 19, 2020 0.2000 0.2400 0.2000 0.2350 1,973,081 +0.03(+14.63%)
Jun 18, 2020 0.2150 0.2200 0.1900 0.2050 1,785,256 -0.02(-6.82%)
Jun 17, 2020 0.2350 0.2400 0.2100 0.2200 1,551,087 -0.02(-10.20%)
Jun 16, 2020 0.2500 0.2550 0.2350 0.2450 461,122 -0.01(-3.92%)
Jun 15, 2020 0.2750 0.2800 0.2500 0.2550 490,708 -0.02(-7.27%)
Jun 12, 2020 0.2750 0.2850 0.2600 0.2750 449,393 +0.00(+0.00%)
Jun 11, 2020 0.2750 0.2800 0.2300 0.2750 1,691,167 +0.01(+1.85%)
Jun 10, 2020 0.2900 0.3100 0.2700 0.2700 1,291,309 -0.03(-11.48%)
Jun 09, 2020 0.3250 0.3250 0.2950 0.3050 1,122,191 -0.03(-7.58%)
Jun 08, 2020 0.3500 0.3550 0.3200 0.3300 1,263,923 -0.02(-5.71%)
Jun 05, 2020 0.3600 0.3650 0.3400 0.3500 655,533 -0.01(-2.78%)
Jun 04, 2020 0.3800 0.4250 0.3550 0.3600 3,296,747 +0.03(+9.09%)
Jun 03, 2020 0.3450 0.3550 0.3250 0.3300 748,439 +0.00(+0.00%)
Jun 02, 2020 0.3500 0.3550 0.3250 0.3300 514,710 -0.01(-2.94%)
Jun 01, 2020 0.3050 0.3600 0.3050 0.3400 1,860,199 +0.04(+13.33%)
May 29, 2020 0.3100 0.3150 0.2850 0.3000 1,366,269 -0.03(-7.69%)
May 28, 2020 0.3250 0.3300 0.3100 0.3250 414,348 +0.00(+0.00%)
May 27, 2020 0.3300 0.3350 0.3100 0.3250 919,670 +0.01(+1.56%)
May 26, 2020 0.3400 0.3650 0.3150 0.3200 777,345 -0.02(-5.88%)
May 25, 2020 0.3300 0.3400 0.3250 0.3400 290,300 +0.02(+4.62%)
May 22, 2020 0.3250 0.3350 0.3150 0.3250 696,102 -0.02(-4.41%)
May 21, 2020 0.3300 0.3450 0.3100 0.3400 1,004,870 +0.01(+1.49%)
May 20, 2020 0.3650 0.3750 0.3200 0.3350 801,791 -0.03(-8.22%)
May 19, 2020 0.3750 0.3800 0.3550 0.3650 555,798 +0.00(+0.00%)
May 15, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
May 14, 2020 0.3600 0.3600 0.3300 0.3500 336,936 -0.01(-1.41%)
May 13, 2020 0.3500 0.3850 0.3450 0.3550 1,126,143 +0.01(+4.41%)
May 12, 2020 0.3700 0.3750 0.3350 0.3400 771,622 -0.02(-6.85%)
May 11, 2020 0.3800 0.3900 0.3600 0.3650 770,491 -0.02(-5.19%)
May 08, 2020 0.3950 0.4100 0.3700 0.3850 1,089,754 -0.01(-2.53%)
May 07, 2020 0.3700 0.4100 0.3650 0.3950 1,375,387 +0.02(+3.95%)
May 06, 2020 0.4000 0.4000 0.3600 0.3800 1,489,281 +0.00(+0.00%)
May 05, 2020 0.4300 0.4300 0.3700 0.3800 2,671,726 -0.04(-9.52%)
May 04, 2020 0.4200 0.4500 0.4200 0.4200 1,488,337 +0.01(+1.20%)
May 01, 2020 0.4050 0.4450 0.4050 0.4150 2,684,432 -0.05(-11.70%)
Apr 30, 2020 0.5500 0.5800 0.4650 0.4700 5,212,753 +0.02(+4.44%)
Apr 29, 2020 0.4050 0.4500 0.4000 0.4500 1,509,741 +0.06(+15.38%)
Apr 28, 2020 0.4150 0.4250 0.3800 0.3900 1,801,687 -0.03(-8.24%)
Apr 27, 2020 0.4800 0.4950 0.4100 0.4250 4,640,949 -0.05(-10.53%)
Apr 24, 2020 0.5100 0.5200 0.4500 0.4750 2,103,616 -0.03(-5.00%)
Apr 23, 2020 0.4600 0.5400 0.4500 0.5000 5,220,941 +0.05(+11.11%)
Apr 22, 2020 0.4450 0.4750 0.4300 0.4500 2,419,669 +0.02(+4.65%)
Apr 21, 2020 0.4350 0.4450 0.4100 0.4300 1,369,062 -0.01(-2.27%)
Apr 20, 2020 0.3800 0.4500 0.3600 0.4400 3,667,864 +0.08(+20.55%)
Apr 17, 2020 0.3900 0.3950 0.3350 0.3650 2,025,747 -0.03(-7.59%)
Apr 16, 2020 0.4000 0.4200 0.3800 0.3950 1,662,277 -0.02(-5.95%)
Apr 15, 2020 0.4500 0.4850 0.3750 0.4200 3,329,502 -0.01(-1.18%)
Apr 14, 2020 0.4900 0.5100 0.4200 0.4250 5,507,969 -0.08(-15.00%)
Apr 13, 2020 0.3300 0.5000 0.3300 0.5000 9,343,369 +0.21(+72.41%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Apr 08, 2020 0.2450 0.2700 0.2450 0.2650 1,607,550 +0.03(+12.77%)
Apr 07, 2020 0.2650 0.2700 0.2350 0.2350 1,071,380 -0.03(-9.62%)
Apr 06, 2020 0.2550 0.2800 0.2450 0.2600 1,712,442 +0.01(+1.96%)
Apr 03, 2020 0.2300 0.2550 0.2250 0.2550 1,577,064 +0.02(+10.87%)
Apr 02, 2020 0.2400 0.2500 0.2250 0.2300 1,167,453 +0.01(+2.22%)
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.