Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foremost Lithium Resource & Technology Ltd
(OP:
FRRSF
)
6.050
UNCHANGED
Last Price
Updated: 3:40 PM EDT, Aug 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
0.1300
0.1308
0.1256
0.1308
11,200
+0.00(+0.62%)
Apr 29, 2021
0.1300
0.1344
0.1255
0.1300
4,968
+0.00(+1.01%)
Apr 28, 2021
0.1300
0.1320
0.1252
0.1287
36,971
-0.00(-2.50%)
Apr 27, 2021
0.1250
0.1320
0.1250
0.1320
7,264
-0.00(-2.44%)
Apr 26, 2021
0.1383
0.1383
0.1296
0.1353
12,309
+0.00(+1.73%)
Apr 23, 2021
0.1325
0.1379
0.1316
0.1330
15,500
+0.00(+0.38%)
Apr 22, 2021
0.1400
0.1400
0.1241
0.1325
40,785
+0.00(+1.84%)
Apr 21, 2021
0.1278
0.1350
0.1227
0.1301
31,869
+0.00(+3.42%)
Apr 20, 2021
0.1200
0.1282
0.1186
0.1258
34,633
+0.00(+0.64%)
Apr 19, 2021
0.1240
0.1293
0.1231
0.1250
105,354
-0.01(-4.21%)
Apr 16, 2021
0.1357
0.1364
0.1238
0.1305
94,400
-0.01(-3.90%)
Apr 15, 2021
0.1455
0.1470
0.1311
0.1358
99,584
-0.01(-4.37%)
Apr 14, 2021
0.1350
0.1563
0.1350
0.1420
79,817
-0.01(-5.27%)
Apr 13, 2021
0.1421
0.1593
0.1350
0.1499
537,455
+0.01(+4.75%)
Apr 12, 2021
0.1304
0.1441
0.1304
0.1431
184,732
+0.01(+9.15%)
Apr 09, 2021
0.1348
0.1382
0.1311
0.1311
14,300
-0.00(-1.21%)
Apr 08, 2021
0.1379
0.1408
0.1303
0.1327
28,320
-0.01(-4.39%)
Apr 07, 2021
0.1334
0.1388
0.1301
0.1388
5,320
-0.00(-1.07%)
Apr 06, 2021
0.1380
0.1403
0.1260
0.1403
30,854
+0.01(+6.05%)
Apr 05, 2021
0.1320
0.1344
0.1271
0.1323
85,220
-0.00(-0.68%)
Apr 01, 2021
0.1223
0.1340
0.1200
0.1332
92,400
+0.01(+8.38%)
Mar 31, 2021
0.1190
0.1319
0.1150
0.1229
72,404
-0.00(-3.30%)
Mar 30, 2021
0.1231
0.1321
0.1200
0.1271
229,202
+0.00(+1.76%)
Mar 29, 2021
0.1230
0.1322
0.1223
0.1249
58,784
-0.01(-3.92%)
Mar 26, 2021
0.1233
0.1358
0.1233
0.1300
15,100
-0.00(-0.15%)
Mar 25, 2021
0.1339
0.1402
0.1257
0.1302
50,023
-0.00(-3.41%)
Mar 24, 2021
0.1340
0.1440
0.1340
0.1348
34,763
-0.01(-4.53%)
Mar 23, 2021
0.1600
0.1600
0.1349
0.1412
13,349
-0.00(-0.56%)
Mar 22, 2021
0.1511
0.1511
0.1393
0.1420
17,271
-0.00(-2.07%)
Mar 19, 2021
0.1647
0.1730
0.1450
0.1450
17,200
-0.01(-4.04%)
Mar 18, 2021
0.1536
0.1575
0.1423
0.1511
200,385
+0.00(+3.14%)
Mar 17, 2021
0.1493
0.1500
0.1385
0.1465
55,254
+0.00(+1.74%)
Mar 16, 2021
0.1250
0.1447
0.1200
0.1440
88,143
+0.02(+12.76%)
Mar 15, 2021
0.1490
0.1490
0.1200
0.1277
42,602
-0.00(-1.77%)
Mar 12, 2021
0.1406
0.1480
0.1160
0.1300
47,300
+0.00(+1.40%)
Mar 11, 2021
0.1309
0.1368
0.1264
0.1282
140,796
-0.00(-1.54%)
Mar 10, 2021
0.1383
0.1391
0.1265
0.1302
79,674
-0.01(-5.03%)
Mar 09, 2021
0.1354
0.1467
0.1332
0.1371
87,947
+0.01(+5.71%)
Mar 08, 2021
0.1410
0.1410
0.1262
0.1297
119,236
-0.01(-3.93%)
Mar 05, 2021
0.1452
0.1503
0.1350
0.1350
57,900
+0.00(+1.50%)
Mar 04, 2021
0.1307
0.1550
0.1307
0.1330
193,304
-0.00(-0.97%)
Mar 03, 2021
0.1260
0.1350
0.1181
0.1343
460,587
+0.00(+3.07%)
Mar 02, 2021
0.1256
0.1359
0.1179
0.1303
319,435
+0.00(+0.23%)
Mar 01, 2021
0.1400
0.1510
0.1287
0.1300
409,963
-0.01(-10.28%)
Feb 26, 2021
0.1482
0.1550
0.1260
0.1449
538,100
-0.01(-4.36%)
Feb 25, 2021
0.1776
0.1776
0.1359
0.1515
469,010
-0.02(-14.02%)
Feb 24, 2021
0.1957
0.2000
0.1540
0.1762
458,838
-0.01(-3.19%)
Feb 23, 2021
0.1826
0.1879
0.1500
0.1820
454,212
+0.00(+0.55%)
Feb 22, 2021
0.1690
0.1970
0.1689
0.1810
588,451
+0.00(+1.00%)
Feb 19, 2021
0.1530
0.1850
0.1530
0.1792
237,500
+0.02(+10.62%)
Feb 18, 2021
0.1685
0.1800
0.1529
0.1620
1,034,884
-0.02(-10.00%)
Feb 17, 2021
0.1900
0.1980
0.1700
0.1800
690,460
-0.01(-4.26%)
Feb 16, 2021
0.2178
0.2250
0.1796
0.1880
997,194
-0.02(-10.26%)
Feb 12, 2021
0.2280
0.2280
0.2000
0.2095
3,112,600
+0.00(+0.72%)
Feb 11, 2021
0.2180
0.2250
0.2052
0.2080
923,250
+0.00(+1.66%)
Feb 10, 2021
0.2060
0.2150
0.2000
0.2046
1,459,132
+0.01(+4.76%)
Feb 09, 2021
0.1730
0.2000
0.1730
0.1953
320,294
+0.01(+6.14%)
Feb 08, 2021
0.1725
0.1929
0.1700
0.1840
607,372
+0.00(+2.39%)
Feb 05, 2021
0.1950
0.2070
0.1500
0.1797
850,200
-0.02(-11.91%)
Feb 04, 2021
0.2313
0.2428
0.1979
0.2040
361,703
-0.02(-7.82%)
Feb 03, 2021
0.2176
0.2347
0.2015
0.2213
642,456
+0.01(+3.70%)
Feb 02, 2021
0.2312
0.2366
0.2100
0.2134
372,196
-0.01(-4.30%)
Feb 01, 2021
0.2099
0.2300
0.2000
0.2230
895,504
+0.01(+5.79%)
Jan 29, 2021
0.2127
0.2249
0.1920
0.2108
564,200
-0.00(-0.80%)
Jan 28, 2021
0.1920
0.2130
0.1750
0.2125
483,725
+0.01(+6.84%)
Jan 27, 2021
0.2163
0.2230
0.1951
0.1989
693,552
-0.02(-9.59%)
Jan 26, 2021
0.2215
0.2300
0.1913
0.2200
946,649
+0.01(+3.77%)
Jan 25, 2021
0.2200
0.2390
0.2010
0.2120
2,770,835
-0.00(-1.81%)
Jan 22, 2021
0.2000
0.2205
0.1849
0.2159
2,288,000
+0.02(+7.95%)
Jan 21, 2021
0.2220
0.2220
0.1858
0.2000
1,062,755
-0.01(-4.76%)
Jan 20, 2021
0.1822
0.2140
0.1770
0.2100
197,526
+0.04(+21.74%)
Jan 19, 2021
0.1778
0.1778
0.1469
0.1725
230,779
+0.03(+21.56%)
Jan 15, 2021
0.1228
0.1419
0.1228
0.1419
62,600
+0.01(+11.73%)
Jan 14, 2021
0.1170
0.1270
0.1100
0.1270
23,900
+0.01(+9.96%)
Jan 13, 2021
0.0818
0.1185
0.0812
0.1155
92,659
+0.04(+44.92%)
Jan 12, 2021
0.0818
0.0818
0.0797
0.0797
776
+0.00(+0.13%)
Jan 11, 2021
0.0725
0.0818
0.0725
0.0796
27,543
+0.00(+0.13%)
Jan 08, 2021
0.0750
0.0795
0.0748
0.0795
57,500
+0.01(+8.31%)
Jan 07, 2021
0.0734
0.0734
0.0734
0.0734
500
-0.00(-3.17%)
Jan 06, 2021
0.0775
0.0775
0.0741
0.0758
114,000
-0.00(-0.26%)
Jan 05, 2021
0.0760
0.0760
0.0760
0.0760
3,400
+0.00(+4.25%)
Jan 04, 2021
0.0729
0.0729
0.0729
0.0729
533
-0.00(-4.08%)
Dec 31, 2020
0.0760
0.0760
0.0760
41,218
+0.00(+3.97%)
Dec 30, 2020
0.0700
0.0759
0.0679
0.0731
41,218
+0.01(+17.90%)
Dec 29, 2020
0.0620
0.0620
0.0620
0.0620
10,001
-0.01(-15.65%)
Dec 28, 2020
0.0666
0.0803
0.0666
0.0735
2,090
-0.01(-6.84%)
Dec 24, 2020
0.0789
0.0789
0.0789
0.0789
500
+0.01(+8.83%)
Dec 23, 2020
0.0788
0.0788
0.0725
0.0725
23,500
-0.01(-7.64%)
Dec 22, 2020
0.0670
0.0785
0.0670
0.0785
56,000
+0.01(+20.96%)
Dec 21, 2020
0.0727
0.0727
0.0649
0.0649
6,285
-0.00(-3.71%)
Dec 18, 2020
0.0823
0.0823
0.0674
0.0674
11,300
-0.01(-16.17%)
Dec 17, 2020
0.0804
0.0804
0.0804
0.0804
1,000
+0.00(+5.79%)
Dec 16, 2020
0.0784
0.0784
0.0760
0.0760
18,750
-0.01(-15.46%)
Dec 14, 2020
0.0899
0.0899
0.0899
0
+0.02(+22.31%)
Dec 11, 2020
0.0735
0.0735
0.0735
0.0735
100
-0.00(-2.00%)
Dec 10, 2020
0.0750
0.0750
0.0733
0.0750
3,100
+0.00(+0.00%)
Dec 08, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.54%)
Dec 07, 2020
0.0746
0.0746
0.0746
0.0746
200
+0.00(+2.05%)
Dec 04, 2020
0.0703
0.0731
0.0703
0.0731
9,100
+0.00(+4.43%)
Dec 03, 2020
0.0698
0.0700
0.0698
0.0700
10,200
+0.00(+2.49%)
Dec 02, 2020
0.0750
0.0750
0.0570
0.0683
64,651
+0.02(+29.11%)
Nov 30, 2020
0.0529
0.0529
0.0529
0
-0.02(-23.33%)
Nov 25, 2020
0.0690
0.0690
0.0690
0
+0.00(+3.76%)
Nov 24, 2020
0.0600
0.0676
0.0600
0.0665
19,999
+0.01(+10.83%)
Nov 23, 2020
0.0552
0.0600
0.0552
0.0600
64,733
+0.01(+14.94%)
Nov 20, 2020
0.0569
0.0569
0.0522
0.0522
700
+0.00(+2.35%)
Nov 19, 2020
0.0496
0.0510
0.0496
0.0510
33,188
+0.02(+44.89%)
Nov 18, 2020
0.0351
0.0352
0.0351
0.0352
83,000
-0.00(-0.56%)
Nov 17, 2020
0.0410
0.0410
0.0354
0.0354
28,142
-0.00(-11.50%)
Nov 16, 2020
0.0391
0.0400
0.0391
0.0400
4,000
+0.00(+5.26%)
Nov 13, 2020
0.0410
0.0410
0.0380
0.0380
14,800
-0.01(-15.37%)
Nov 10, 2020
0.0449
0.0449
0.0449
0
+0.01(+14.83%)
Nov 09, 2020
0.0394
0.0394
0.0391
0.0391
8,500
-0.00(-1.26%)
Nov 06, 2020
0.0396
0.0396
0.0396
0.0396
1,500
+0.00(+1.54%)
Nov 05, 2020
0.0390
0.0390
0.0390
0.0390
15,000
-0.01(-16.13%)
Nov 03, 2020
0.0465
0.0465
0.0465
0
+0.00(+0.00%)
Nov 02, 2020
0.0465
0.0465
0.0465
0.0465
3,000
+0.01(+20.78%)
Oct 28, 2020
0.0385
0.0385
0.0385
0
-0.00(-6.10%)
Oct 26, 2020
0.0410
0.0410
0.0410
0
-0.01(-12.58%)
Oct 23, 2020
0.0440
0.0469
0.0410
0.0469
19,700
-0.01(-9.81%)
Oct 22, 2020
0.0482
0.0520
0.0482
0.0520
1,302
+0.00(+2.77%)
Oct 21, 2020
0.0480
0.0506
0.0440
0.0506
20,250
+0.00(+1.20%)
Oct 20, 2020
0.0420
0.0531
0.0420
0.0500
7,300
-0.00(-9.09%)
Oct 19, 2020
0.0535
0.0550
0.0534
0.0550
4,100
-0.01(-11.15%)
Oct 16, 2020
0.0611
0.0619
0.0500
0.0619
3,400
+0.00(+1.98%)
Oct 15, 2020
0.0550
0.0607
0.0550
0.0607
650
+0.01(+10.36%)
Oct 14, 2020
0.0525
0.0550
0.0500
0.0550
15,240
+0.00(+3.58%)
Oct 13, 2020
0.0450
0.0531
0.0450
0.0531
900
+0.00(+0.38%)
Oct 09, 2020
0.0529
0.0529
0.0529
0
-0.00(-6.54%)
Oct 08, 2020
0.0566
0.0566
0.0566
0.0566
1,000
+0.01(+13.20%)
Oct 07, 2020
0.0410
0.0500
0.0410
0.0500
10,475
+0.00(+1.83%)
Oct 05, 2020
0.0491
0.0491
0.0491
0
+0.00(+3.81%)
Oct 02, 2020
0.0449
0.0543
0.0419
0.0473
15,900
-0.00(-5.59%)
Oct 01, 2020
0.0501
0.0501
0.0501
0.0501
300
+0.00(+6.60%)
Sep 30, 2020
0.0470
0.0470
0.0470
0.0470
500
-0.00(-1.88%)
Sep 29, 2020
0.0440
0.0479
0.0440
0.0479
10,000
+0.00(+4.13%)
Sep 28, 2020
0.0461
0.0461
0.0460
0.0460
22,200
+0.00(+0.00%)
Sep 25, 2020
0.0450
0.0510
0.0450
0.0460
4,100
-0.00(-8.00%)
Sep 24, 2020
0.0497
0.0500
0.0467
0.0500
19,749
-0.00(-3.85%)
Sep 23, 2020
0.0580
0.0580
0.0518
0.0520
14,100
-0.01(-13.33%)
Sep 21, 2020
0.0600
0.0600
0.0600
0
-0.00(-0.50%)
Sep 18, 2020
0.0603
0.0603
0.0603
0.0603
100
+0.00(+1.69%)
Sep 17, 2020
0.0593
0.0593
0.0593
0.0593
2,000
-0.00(-1.17%)
Sep 15, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 14, 2020
0.0544
0.0600
0.0529
0.0600
37,500
+0.00(+1.69%)
Sep 11, 2020
0.0600
0.0600
0.0590
0.0590
4,000
-0.01(-15.11%)
Sep 10, 2020
0.0603
0.0695
0.0603
0.0695
5,550
+0.01(+15.07%)
Sep 09, 2020
0.0604
0.0604
0.0604
0.0604
300
-0.00(-1.31%)
Sep 08, 2020
0.0640
0.0650
0.0612
0.0612
2,800
-0.00(-4.38%)
Sep 04, 2020
0.0649
0.0649
0.0640
0.0640
77,000
+0.00(+5.09%)
Sep 03, 2020
0.0609
0.0609
0.0609
0.0609
200
+0.00(+8.56%)
Sep 02, 2020
0.0632
0.0632
0.0561
0.0561
44,168
-0.01(-14.61%)
Sep 01, 2020
0.0657
0.0657
0.0573
0.0657
9,960
-0.00(-4.64%)
Aug 28, 2020
0.0689
0.0689
0.0689
0
-0.00(-0.58%)
Aug 27, 2020
0.0693
0.0693
0.0693
0.0693
1,000
+0.01(+8.28%)
Aug 26, 2020
0.0560
0.0640
0.0560
0.0640
40,760
-0.00(-2.44%)
Aug 25, 2020
0.0539
0.0656
0.0539
0.0656
12,115
+0.01(+10.62%)
Aug 24, 2020
0.0595
0.0703
0.0593
0.0593
120,387
-0.00(-7.05%)
Aug 21, 2020
0.0635
0.0655
0.0635
0.0638
54,300
+0.00(+0.16%)
Aug 20, 2020
0.0700
0.0700
0.0637
0.0637
61,359
-0.00(-2.15%)
Aug 19, 2020
0.0773
0.0800
0.0633
0.0651
124,331
-0.01(-10.94%)
Aug 18, 2020
0.0731
0.0731
0.0705
0.0731
6,900
-0.01(-8.51%)
Aug 17, 2020
0.0714
0.0799
0.0714
0.0799
6,000
+0.00(+5.97%)
Aug 13, 2020
0.0754
0.0754
0.0754
0
+0.00(+0.00%)
Aug 12, 2020
0.0754
0.0754
0.0754
0.0754
1,800
+0.00(+3.86%)
Aug 11, 2020
0.0726
0.0726
0.0726
0.0726
37,000
-0.01(-7.63%)
Aug 10, 2020
0.0786
0.0786
0.0786
0.0786
700
-0.00(-1.75%)
Aug 07, 2020
0.0699
0.0819
0.0699
0.0800
25,500
+0.01(+9.44%)
Aug 06, 2020
0.0731
0.0731
0.0731
0.0731
802
-0.00(-0.27%)
Aug 05, 2020
0.0668
0.0735
0.0668
0.0733
4,086
-0.00(-2.27%)
Aug 04, 2020
0.0729
0.0750
0.0729
0.0750
6,000
-0.01(-6.25%)
Aug 03, 2020
0.0800
0.0800
0.0800
0.0800
6,000
+0.01(+17.65%)
Jul 31, 2020
0.0680
0.0680
0.0680
0.0680
25,000
-0.01(-8.72%)
Jul 30, 2020
0.0745
0.0784
0.0733
0.0745
177,000
-0.01(-6.64%)
Jul 29, 2020
0.0745
0.0799
0.0745
0.0798
20,352
+0.01(+7.11%)
Jul 28, 2020
0.0811
0.0811
0.0745
0.0745
117,000
+0.00(+2.05%)
Jul 27, 2020
0.0760
0.0773
0.0697
0.0730
123,500
-0.00(-3.44%)
Jul 24, 2020
0.0706
0.0756
0.0706
0.0756
8,900
+0.00(+6.18%)
Jul 23, 2020
0.0797
0.0797
0.0712
0.0712
4,750
-0.00(-2.06%)
Jul 22, 2020
0.0807
0.0807
0.0727
0.0727
16,250
-0.00(-0.55%)
Jul 21, 2020
0.0755
0.0773
0.0681
0.0731
233,850
+0.01(+18.48%)
Jul 20, 2020
0.0630
0.0727
0.0616
0.0617
174,259
-0.00(-2.06%)
Jul 17, 2020
0.0630
0.0630
0.0578
0.0630
19,100
+0.00(+8.43%)
Jul 16, 2020
0.0596
0.0634
0.0581
0.0581
23,423
+0.00(+8.80%)
Jul 14, 2020
0.0534
0.0534
0.0534
0
+0.00(+0.00%)
Jul 13, 2020
0.0570
0.0610
0.0502
0.0534
44,800
-0.01(-11.00%)
Jul 10, 2020
0.0510
0.0600
0.0504
0.0600
8,700
+0.00(+0.00%)
Jul 09, 2020
0.0630
0.0630
0.0600
0.0600
17,452
+0.00(+3.45%)
Jul 08, 2020
0.0580
0.0580
0.0580
0.0580
3,000
+0.00(+5.07%)
Jul 07, 2020
0.0541
0.0552
0.0541
0.0552
14,200
-0.00(-3.66%)
Jul 06, 2020
0.0641
0.0641
0.0570
0.0573
18,333
+0.00(+0.53%)
Jul 02, 2020
0.0571
0.0600
0.0570
0.0570
66,800
-0.01(-8.51%)
Jun 30, 2020
0.0623
0.0623
0.0623
0
+0.01(+13.27%)
Jun 26, 2020
0.0550
0.0550
0.0550
0
-0.01(-9.84%)
Jun 25, 2020
0.0686
0.0686
0.0610
0.0610
133,850
-0.01(-13.72%)
Jun 24, 2020
0.0708
0.0708
0.0700
0.0707
257,345
+0.01(+16.67%)
Jun 23, 2020
0.0600
0.0639
0.0600
0.0606
462,500
+0.00(+5.94%)
Jun 19, 2020
0.0572
0.0572
0.0572
0
+0.00(+6.92%)
Jun 18, 2020
0.0523
0.0552
0.0523
0.0535
37,350
+0.00(+7.00%)
Jun 17, 2020
0.0446
0.0500
0.0446
0.0500
3,650
+0.00(+0.00%)
Jun 16, 2020
0.0500
0.0500
0.0500
0.0500
23,500
-0.00(-5.12%)
Jun 15, 2020
0.0522
0.0527
0.0520
0.0527
43,100
+0.00(+1.35%)
Jun 12, 2020
0.0470
0.0528
0.0470
0.0520
515,500
+0.01(+30.00%)
Jun 11, 2020
0.0400
0.0400
0.0400
10
+0.00(+0.00%)
Jun 10, 2020
0.0460
0.0460
0.0400
0.0400
13,500
-0.00(-0.74%)
Jun 09, 2020
0.0410
0.0410
0.0403
0.0403
428
-0.00(-4.28%)
Jun 08, 2020
0.0335
0.0421
0.0335
0.0421
48,250
+0.01(+25.67%)
Jun 05, 2020
0.0301
0.0335
0.0278
0.0335
16,500
+0.00(+17.13%)
Jun 04, 2020
0.0285
0.0286
0.0285
0.0286
1,250
+0.00(+4.76%)
Jun 03, 2020
0.0273
0.0273
0.0273
0.0273
200
-0.00(-0.73%)
Jun 02, 2020
0.0275
0.0275
0.0275
0.0275
25,000
+0.00(+10.00%)
Jun 01, 2020
0.0301
0.0319
0.0250
0.0250
109,500
-0.01(-25.15%)
May 29, 2020
0.0334
0.0334
0.0334
0.0334
15,500
-0.00(-0.60%)
May 28, 2020
0.0353
0.0353
0.0336
0.0336
35,500
+0.00(+1.82%)
May 27, 2020
0.0330
0.0330
0.0330
0.0330
3,000
-0.00(-4.62%)
May 26, 2020
0.0300
0.0346
0.0300
0.0346
40,500
+0.00(+15.33%)
May 21, 2020
0.0300
0.0300
0.0300
0
+0.01(+27.66%)
May 20, 2020
0.0274
0.0274
0.0235
0.0235
2,364
-0.00(-14.23%)
May 19, 2020
0.0275
0.0275
0.0274
0.0274
13,000
-0.01(-19.41%)
May 18, 2020
0.0330
0.0340
0.0240
0.0340
7,250
+0.01(+44.07%)
May 15, 2020
0.0270
0.0270
0.0236
0.0236
2,500
-0.00(-12.27%)
May 14, 2020
0.0269
0.0269
0.0269
0.0269
1,000
-0.00(-0.37%)
May 13, 2020
0.0237
0.0270
0.0237
0.0270
55,000
+0.00(+8.00%)
May 12, 2020
0.0250
0.0250
0.0250
0.0250
85,000
-0.00(-6.72%)
May 11, 2020
0.0268
0.0268
0.0268
0.0268
500
+0.01(+65.43%)
May 07, 2020
0.0162
0.0162
0.0162
0
-0.01(-28.63%)
May 06, 2020
0.0227
0.0227
0.0227
0.0227
7,000
+0.00(+16.41%)
May 05, 2020
0.0195
0.0195
0.0195
0.0195
10,000
+0.01(+39.29%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.