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

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.3500 0.3600 0.3500 0.3600 17,025 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3600 0.3300 0.3600 51,415 +0.04(+12.50%)
Apr 26, 2019 0.3000 0.3400 0.2900 0.3200 89,334 +0.03(+10.34%)
Apr 25, 2019 0.2800 0.3000 0.2800 0.2900 61,875 -0.01(-3.33%)
Apr 24, 2019 0.3000 0.3000 0.3000 149 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.3000 0.3000 4,269 -0.01(-3.23%)
Apr 22, 2019 0.3200 0.3200 0.3100 0.3100 1,386 -0.01(-3.13%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 17, 2019 0.3300 0.3300 0.3300 0.3300 3,502 +0.01(+3.13%)
Apr 16, 2019 0.3200 0.3200 0.3200 0.3200 19,643 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3200 0.3200 6 +0.00(+0.00%)
Apr 12, 2019 0.3200 0.3500 0.3200 0.3200 18,150 +0.01(+3.23%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3100 4,000 -0.02(-6.06%)
Apr 10, 2019 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Apr 09, 2019 0.3400 0.3400 0.3300 0.3300 14,000 -0.02(-5.71%)
Apr 08, 2019 0.3500 0.3500 0.3500 30 +0.00(+0.00%)
Apr 05, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 04, 2019 0.3500 0.3500 0.3400 0.3400 9,000 -0.01(-2.86%)
Apr 03, 2019 0.3500 0.3500 0.3500 0.3500 6,200 -0.01(-2.78%)
Apr 02, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 14,246 -0.01(-2.70%)
Mar 29, 2019 0.3600 0.3700 0.3600 0.3700 19,879 +0.01(+2.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 1,172 +0.01(+2.86%)
Mar 27, 2019 0.3100 0.3600 0.3000 0.3500 42,346 +0.06(+20.69%)
Mar 26, 2019 0.3400 0.3400 0.2900 0.2900 8,000 -0.05(-14.71%)
Mar 25, 2019 0.2900 0.3400 0.2900 0.3400 14,305 +0.05(+17.24%)
Mar 22, 2019 0.2900 0.2900 0.2900 0.2900 665 +0.00(+0.00%)
Mar 21, 2019 0.3200 0.3200 0.2600 0.2900 24,200 -0.04(-12.12%)
Mar 20, 2019 0.3300 0.3300 0.3300 0.3300 800 +0.00(+0.00%)
Mar 19, 2019 0.3300 0.3300 0.3300 0.3300 505 -0.01(-2.94%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3400 3,695 -0.02(-5.56%)
Mar 15, 2019 0.3700 0.3700 0.3600 0.3600 4,339 -0.01(-2.70%)
Mar 14, 2019 0.3800 0.3800 0.3700 0.3700 24,110 -0.01(-2.63%)
Mar 13, 2019 0.3700 0.3800 0.3700 0.3800 7,250 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3600 0.3600 0.3600 9,000 +0.00(+0.00%)
Mar 11, 2019 0.3600 0.3600 0.3600 475 +0.00(+0.00%)
Mar 08, 2019 0.3600 0.3700 0.3500 0.3600 7,344 +0.01(+2.86%)
Mar 07, 2019 0.3800 0.3800 0.3400 0.3500 64,210 +0.01(+2.94%)
Mar 06, 2019 0.3100 0.3500 0.3100 0.3400 58,668 +0.01(+3.03%)
Mar 05, 2019 0.3100 0.3300 0.3100 0.3300 40,200 +0.03(+10.00%)
Mar 04, 2019 0.3100 0.3200 0.2900 0.3000 48,300 -0.02(-6.25%)
Mar 01, 2019 0.3200 0.3300 0.3200 0.3200 20,000 -0.01(-3.03%)
Feb 28, 2019 0.3100 0.3300 0.3100 0.3300 21,900 +0.01(+3.13%)
Feb 27, 2019 0.3300 0.3300 0.3200 0.3200 23,600 -0.01(-3.03%)
Feb 26, 2019 0.3400 0.3400 0.3200 0.3300 16,500 -0.02(-5.71%)
Feb 25, 2019 0.3200 0.3600 0.2900 0.3500 74,500 +0.00(+0.00%)
Feb 22, 2019 0.2700 0.4000 0.2700 0.3500 141,675 +0.03(+9.37%)
Feb 21, 2019 0.2700 0.3200 0.2700 0.3200 149,275 +0.06(+23.08%)
Feb 20, 2019 0.2600 0.2700 0.2500 0.2600 33,300 +0.01(+4.00%)
Feb 19, 2019 0.2300 0.2600 0.2300 0.2500 201,331 +0.02(+8.70%)
Feb 15, 2019 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 74,000 +0.00(+0.00%)
Feb 08, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 07, 2019 0.2000 0.2000 0.2000 0.2000 1,400 +0.00(+0.00%)
Feb 06, 2019 0.2000 0.2000 0.2000 0.2000 520 +0.00(+0.00%)
Feb 05, 2019 0.2100 0.2100 0.2000 0.2000 100,700 -0.02(-9.09%)
Feb 04, 2019 0.2000 0.2200 0.2000 0.2200 31,702 +0.02(+10.00%)
Feb 01, 2019 0.2000 0.2000 0.1800 0.2000 24,000 +0.01(+5.26%)
Jan 31, 2019 0.2100 0.2100 0.1800 0.1900 44,200 -0.02(-9.52%)
Jan 30, 2019 0.2200 0.2200 0.2100 0.2100 18,300 -0.01(-4.55%)
Jan 29, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jan 28, 2019 0.2400 0.2400 0.2100 0.2200 16,002 -0.01(-4.35%)
Jan 25, 2019 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jan 22, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2019 0.2100 0.2200 0.2100 0.2200 9,500 +0.00(+0.00%)
Jan 18, 2019 0.2300 0.2300 0.1800 0.2200 40,019 -0.01(-4.35%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2300 8,310 +0.02(+9.52%)
Jan 16, 2019 0.2300 0.2400 0.2000 0.2100 29,500 -0.02(-8.70%)
Jan 15, 2019 0.2300 0.2300 0.2300 0.2300 502 +0.00(+0.00%)
Jan 14, 2019 0.2000 0.2400 0.2000 0.2300 94,920 +0.02(+9.52%)
Jan 11, 2019 0.1700 0.2100 0.1700 0.2100 155,750 +0.04(+23.53%)
Jan 10, 2019 0.1800 0.1800 0.1600 0.1700 60,001 +0.00(+0.00%)
Jan 09, 2019 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+6.25%)
Jan 08, 2019 0.1600 0.1700 0.1600 0.1600 18,504 +0.00(+0.00%)
Jan 07, 2019 0.1600 0.1600 0.1600 554 +0.00(+0.00%)
Jan 04, 2019 0.1900 0.1900 0.1600 0.1600 51,308 -0.03(-15.79%)
Jan 03, 2019 0.1900 0.1900 0.1900 0.1900 32,188 +0.01(+5.56%)
Jan 02, 2019 0.1700 0.2000 0.1700 0.1800 61,690 +0.01(+5.88%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 28, 2018 0.1800 0.2100 0.1700 0.2000 313,031 +0.04(+25.00%)
Dec 27, 2018 0.1600 0.1600 0.1600 0.1600 187,612 -0.02(-11.11%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 21, 2018 0.1400 0.1600 0.1300 0.1600 120,705 +0.02(+14.29%)
Dec 20, 2018 0.1500 0.1600 0.1300 0.1400 153,507 +0.00(+0.00%)
Dec 19, 2018 0.1700 0.1700 0.1400 0.1400 478,896 -0.02(-12.50%)
Dec 18, 2018 0.1500 0.1900 0.1500 0.1600 992,800 +0.02(+14.29%)
Dec 17, 2018 0.1900 0.2000 0.1400 0.1400 776,197 -0.06(-30.00%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2000 46,700 -0.02(-9.09%)
Dec 13, 2018 0.2200 0.2200 0.2200 0.2200 3,503 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2300 0.2100 0.2200 41,026 -0.01(-4.35%)
Dec 11, 2018 0.2300 0.2300 0.2200 0.2300 83,001 +0.00(+0.00%)
Dec 10, 2018 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Dec 07, 2018 0.2400 0.2400 0.2300 0.2300 28,000 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Dec 05, 2018 0.2300 0.2400 0.2300 0.2400 24,500 +0.00(+0.00%)
Dec 04, 2018 0.2400 0.2400 0.2400 0.2400 4,001 -0.01(-4.00%)
Dec 03, 2018 0.2600 0.2600 0.2400 0.2500 15,300 -0.01(-3.85%)
Nov 30, 2018 0.2700 0.2700 0.2600 0.2600 13,000 -0.01(-3.70%)
Nov 29, 2018 0.2700 0.2800 0.2700 0.2700 34,000 -0.02(-6.90%)
Nov 28, 2018 0.2800 0.2900 0.2600 0.2900 98,000 +0.00(+0.00%)
Nov 27, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Nov 26, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Nov 23, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Nov 22, 2018 0.3000 0.3100 0.2900 0.2900 39,000 -0.02(-6.45%)
Nov 21, 2018 0.2500 0.3200 0.2500 0.3100 116,451 +0.08(+34.78%)
Nov 20, 2018 0.2400 0.2400 0.2300 0.2300 7,000 -0.01(-4.17%)
Nov 19, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 16, 2018 0.2500 0.2500 0.2200 0.2400 27,160 -0.02(-7.69%)
Nov 15, 2018 0.2500 0.2600 0.2500 0.2600 27,650 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2500 0.2200 0.2400 48,015 -0.01(-4.00%)
Nov 13, 2018 0.2500 0.2500 0.2200 0.2500 46,600 -0.01(-3.85%)
Nov 12, 2018 0.2700 0.2700 0.2600 0.2600 14,446 -0.02(-7.14%)
Nov 09, 2018 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Nov 08, 2018 0.2600 0.2800 0.2500 0.2800 35,000 +0.03(+12.00%)
Nov 07, 2018 0.2500 0.2500 0.2400 0.2500 130,100 -0.03(-10.71%)
Nov 06, 2018 0.2600 0.2800 0.2500 0.2800 127,619 +0.01(+3.70%)
Nov 05, 2018 0.2700 0.2700 0.2700 0.2700 28,085 -0.01(-3.57%)
Nov 02, 2018 0.2800 0.2800 0.2800 0.2800 9,041 -0.01(-3.45%)
Nov 01, 2018 0.3100 0.3100 0.2900 0.2900 11,526 -0.02(-6.45%)
Oct 31, 2018 0.3300 0.3300 0.3100 0.3100 2,605 -0.02(-6.06%)
Oct 30, 2018 0.2700 0.3400 0.2600 0.3300 225,600 +0.06(+22.22%)
Oct 29, 2018 0.3200 0.3200 0.2600 0.2700 222,452 -0.06(-18.18%)
Oct 26, 2018 0.3200 0.3300 0.3200 0.3300 8,500 +0.00(+0.00%)
Oct 25, 2018 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Oct 24, 2018 0.3400 0.3400 0.3200 0.3300 40,602 -0.03(-8.33%)
Oct 23, 2018 0.3300 0.3600 0.3300 0.3600 5,200 +0.03(+9.09%)
Oct 22, 2018 0.3600 0.3600 0.3200 0.3300 84,009 -0.02(-5.71%)
Oct 19, 2018 0.3700 0.3700 0.3500 0.3500 34,501 -0.03(-7.89%)
Oct 18, 2018 0.3700 0.3800 0.3700 0.3800 1,500 +0.02(+5.56%)
Oct 17, 2018 0.3700 0.3700 0.3500 0.3600 26,500 -0.01(-2.70%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3700 6,400 +0.00(+0.00%)
Oct 15, 2018 0.3600 0.3800 0.3600 0.3700 7,659 +0.00(+0.00%)
Oct 11, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3800 0.3500 0.3700 41,104 -0.01(-2.63%)
Oct 09, 2018 0.4100 0.4200 0.3800 0.3800 29,341 -0.05(-11.63%)
Oct 05, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 04, 2018 0.4400 0.4400 0.4300 0.4300 3,010 -0.04(-8.51%)
Oct 03, 2018 0.4400 0.4900 0.4400 0.4700 14,461 +0.01(+2.17%)
Oct 02, 2018 0.4000 0.4700 0.4000 0.4600 41,901 +0.07(+17.95%)
Oct 01, 2018 0.3600 0.4000 0.3600 0.3900 19,447 +0.04(+11.43%)
Sep 28, 2018 0.3900 0.4100 0.3500 0.3500 69,300 -0.03(-7.89%)
Sep 27, 2018 0.3700 0.3900 0.3700 0.3800 3,506 -0.01(-2.56%)
Sep 26, 2018 0.3600 0.3900 0.3600 0.3900 10,344 +0.04(+11.43%)
Sep 25, 2018 0.3500 0.3500 0.3500 0.3500 5,556 -0.01(-2.78%)
Sep 24, 2018 0.3700 0.3900 0.3600 0.3600 24,963 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3700 0.3700 5,130 -0.01(-2.63%)
Sep 20, 2018 0.3800 0.4000 0.3800 0.3800 25,610 -0.01(-2.56%)
Sep 19, 2018 0.4000 0.4000 0.3900 0.3900 50,401 -0.01(-2.50%)
Sep 18, 2018 0.3900 0.4100 0.3900 0.4000 19,000 +0.03(+8.11%)
Sep 17, 2018 0.4100 0.4200 0.3700 0.3700 23,670 -0.06(-13.95%)
Sep 13, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 12, 2018 0.4100 0.4300 0.4000 0.4300 9,000 +0.02(+4.88%)
Sep 11, 2018 0.4500 0.4500 0.4100 0.4100 21,025 -0.05(-10.87%)
Sep 10, 2018 0.4500 0.4600 0.4500 0.4600 25,644 +0.01(+2.22%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 7,121 +0.01(+2.27%)
Sep 06, 2018 0.4600 0.4600 0.4400 0.4400 32,750 -0.03(-6.38%)
Sep 05, 2018 0.4700 0.4700 0.4700 0.4700 2,039 -0.02(-4.08%)
Sep 04, 2018 0.4900 0.4900 0.4900 0.4900 1,403 +0.04(+8.89%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Aug 30, 2018 0.4900 0.5000 0.4900 0.4900 12,168 +0.00(+0.00%)
Aug 29, 2018 0.4900 0.5000 0.4800 0.4900 19,905 -0.02(-3.92%)
Aug 28, 2018 0.4400 0.5500 0.4400 0.5100 170,589 +0.09(+21.43%)
Aug 27, 2018 0.4200 0.4200 0.4000 0.4200 25,630 -0.03(-6.67%)
Aug 24, 2018 0.4200 0.4500 0.3800 0.4500 26,605 +0.06(+15.38%)
Aug 22, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2018 0.3800 0.4000 0.3800 0.3900 41,300 +0.02(+5.41%)
Aug 20, 2018 0.3800 0.3900 0.3700 0.3700 87,936 -0.03(-7.50%)
Aug 17, 2018 0.4000 0.4000 0.4000 30 +0.00(+0.00%)
Aug 16, 2018 0.3900 0.4000 0.3900 0.4000 57,651 +0.00(+0.00%)
Aug 15, 2018 0.4000 0.4000 0.4000 157 +0.00(+0.00%)
Aug 14, 2018 0.3900 0.4000 0.3900 0.4000 8,506 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4000 0.3900 0.4000 22,019 +0.00(+0.00%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 28,513 +0.02(+5.26%)
Aug 09, 2018 0.4300 0.4300 0.3800 0.3800 41,113 -0.06(-13.64%)
Aug 08, 2018 0.4400 0.4400 0.4400 70 +0.00(+0.00%)
Aug 07, 2018 0.4600 0.4600 0.4400 0.4400 4,102 -0.01(-2.22%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 02, 2018 0.4500 0.4700 0.4500 0.4600 11,641 +0.03(+6.98%)
Aug 01, 2018 0.4300 0.4300 0.4300 0.4300 4,811 +0.00(+0.00%)
Jul 31, 2018 0.4100 0.4500 0.4000 0.4300 13,680 +0.04(+10.26%)
Jul 30, 2018 0.3800 0.4000 0.3800 0.3900 51,703 +0.02(+5.41%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3700 18,147 +0.00(+0.00%)
Jul 26, 2018 0.3700 0.3700 0.3700 0.3700 2,064 +0.00(+0.00%)
Jul 25, 2018 0.3750 0.3750 0.3600 0.3700 79,686 -0.02(-5.13%)
Jul 24, 2018 0.3900 0.3900 0.3900 0.3900 7,531 +0.00(+0.00%)
Jul 23, 2018 0.3950 0.3950 0.3900 0.3900 3,567 -0.01(-2.50%)
Jul 20, 2018 0.3700 0.4050 0.3700 0.4000 30,372 +0.04(+11.11%)
Jul 19, 2018 0.3600 0.3600 0.3600 0.3600 1,593 -0.02(-4.00%)
Jul 18, 2018 0.3700 0.3850 0.3700 0.3750 18,797 +0.01(+2.74%)
Jul 17, 2018 0.3800 0.3800 0.3650 0.3650 8,167 -0.02(-5.19%)
Jul 16, 2018 0.3950 0.3950 0.3700 0.3850 27,805 -0.02(-3.75%)
Jul 13, 2018 0.3900 0.4000 0.3900 0.4000 33,435 +0.01(+2.56%)
Jul 12, 2018 0.4100 0.4100 0.3800 0.3900 22,644 -0.03(-7.14%)
Jul 11, 2018 0.4700 0.4700 0.3900 0.4200 130,013 -0.05(-11.58%)
Jul 10, 2018 0.4750 0.4750 0.4750 0.4750 1,804 +0.00(+0.00%)
Jul 09, 2018 0.4700 0.4750 0.4700 0.4750 6,542 -0.02(-3.06%)
Jul 06, 2018 0.4900 0.4900 0.4900 0.4900 3,505 -0.01(-2.00%)
Jul 05, 2018 0.4900 0.5000 0.4900 0.5000 2,398 +0.00(+0.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 29, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 28, 2018 0.5200 0.5200 0.5000 0.5100 22,294 -0.02(-3.77%)
Jun 27, 2018 0.5300 0.5300 0.5300 0.5300 610 +0.01(+1.92%)
Jun 26, 2018 0.5200 0.5200 0.5200 0.5200 10,056 +0.00(+0.00%)
Jun 22, 2018 0.5200 0.5200 0.5200 82 -0.02(-3.70%)
Jun 21, 2018 0.5400 0.5400 0.5400 0.5400 15,522 -0.01(-1.82%)
Jun 20, 2018 0.5500 0.5500 0.5500 0.5500 5,079 +0.01(+1.85%)
Jun 19, 2018 0.5700 0.5700 0.5400 0.5400 18,887 -0.03(-5.26%)
Jun 18, 2018 0.5700 0.6000 0.5700 0.5700 28,991 +0.01(+1.79%)
Jun 15, 2018 0.5800 0.6900 0.5200 0.5600 292,698 +0.01(+1.82%)
Jun 14, 2018 0.5500 0.5800 0.5500 0.5500 20,166 -0.05(-8.33%)
Jun 13, 2018 0.5400 0.6600 0.5400 0.6000 47,343 +0.08(+15.38%)
Jun 12, 2018 0.5400 0.5400 0.5100 0.5200 7,002 -0.02(-3.70%)
Jun 11, 2018 0.5300 0.5600 0.5300 0.5400 7,705 +0.01(+1.89%)
Jun 08, 2018 0.5100 0.5300 0.5100 0.5300 8,169 +0.02(+3.92%)
Jun 07, 2018 0.5200 0.5200 0.5100 0.5100 5,685 -0.01(-1.92%)
Jun 06, 2018 0.5200 0.5200 0.5200 0.5200 5,162 +0.00(+0.00%)
Jun 05, 2018 0.5200 0.5200 0.5200 0.5200 5,372 -0.01(-1.89%)
Jun 04, 2018 0.5100 0.5300 0.5100 0.5300 11,150 +0.01(+1.92%)
Jun 01, 2018 0.5200 0.5300 0.5200 0.5200 10,026 +0.01(+1.96%)
May 31, 2018 0.5200 0.5200 0.5100 0.5100 22,077 -0.03(-5.56%)
May 30, 2018 0.5400 0.5600 0.5100 0.5400 20,283 -0.02(-3.57%)
May 29, 2018 0.5600 0.5600 0.5200 0.5600 50,550 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5600 0.5600 500 -0.04(-6.67%)
May 23, 2018 0.6000 0.6000 0.6000 100 +0.01(+1.69%)
May 22, 2018 0.6400 0.6600 0.5900 0.5900 48,878 -0.05(-7.81%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 17, 2018 0.6500 0.6500 0.6400 0.6400 17,600 -0.01(-1.54%)
May 16, 2018 0.6700 0.6700 0.6500 0.6500 16,027 +0.01(+1.56%)
May 15, 2018 0.6600 0.6600 0.6400 0.6400 11,918 +0.01(+1.59%)
May 14, 2018 0.6500 0.6500 0.6300 0.6300 19,194 -0.01(-1.56%)
May 11, 2018 0.6600 0.6700 0.6400 0.6400 8,212 -0.03(-4.48%)
May 10, 2018 0.6500 0.6700 0.6500 0.6700 14,975 +0.03(+4.69%)
May 09, 2018 0.6400 0.6400 0.6400 0.6400 2,740 +0.02(+3.23%)
May 08, 2018 0.6200 0.6200 0.6200 0.6200 2,349 -0.03(-4.62%)
May 07, 2018 0.6600 0.6600 0.6000 0.6500 91,271 +0.00(+0.00%)
May 04, 2018 0.6400 0.6800 0.6300 0.6500 37,144 +0.02(+3.17%)
May 03, 2018 0.6400 0.6400 0.6300 0.6300 7,109 -0.03(-4.55%)
May 02, 2018 0.6700 0.6800 0.6600 0.6600 26,062 -0.03(-4.35%)
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.