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

Plantx Life Inc (OP: PLTXF )

0.0300 +0.0146 (+94.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 28, 2023 0.0640 0.0670 0.0570 0.0630 67,481 +0.01(+10.53%)
Apr 27, 2023 0.0850 0.0850 0.0570 0.0570 66,685 +0.03(+116.73%)
Mar 29, 2023 0.0263 0 +0.00(+9.13%)
Mar 28, 2023 0.0270 0.0270 0.0241 0.0241 76,509 -0.00(-4.37%)
Mar 27, 2023 0.0245 0.0263 0.0221 0.0252 142,976 -0.00(-12.20%)
Mar 24, 2023 0.0325 0.0325 0.0270 0.0287 40,107 +0.00(+15.73%)
Mar 23, 2023 0.0262 0.0276 0.0248 0.0248 573,167 -0.00(-5.34%)
Mar 22, 2023 0.0293 0.0300 0.0243 0.0262 218,789 -0.01(-21.08%)
Mar 21, 2023 0.0349 0.0349 0.0291 0.0332 259,655 +0.00(+0.61%)
Mar 20, 2023 0.0321 0.0341 0.0300 0.0330 106,714 -0.00(-10.57%)
Mar 17, 2023 0.0446 0.0446 0.0318 0.0369 812,223 -0.01(-12.77%)
Mar 16, 2023 0.0592 0.0760 0.0386 0.0423 758,632 -0.03(-41.74%)
Mar 15, 2023 0.0701 0.0726 0.0595 0.0726 73,603 +0.01(+11.18%)
Mar 14, 2023 0.0646 0.0963 0.0572 0.0653 483,205 +0.00(+1.08%)
Mar 13, 2023 0.0645 0.0900 0.0257 0.0646 193,360 +0.01(+20.52%)
Mar 10, 2023 0.0372 0.0542 0.0350 0.0536 389,219 +0.02(+45.26%)
Mar 09, 2023 0.0414 0.0414 0.0343 0.0369 160,787 +0.00(+5.43%)
Mar 08, 2023 0.0370 0.0370 0.0350 0.0350 13,200 +0.00(+2.34%)
Mar 07, 2023 0.0336 0.0364 0.0335 0.0342 157,450 +0.00(+8.92%)
Mar 06, 2023 0.0407 0.0407 0.0298 0.0314 93,178 -0.00(-6.82%)
Mar 03, 2023 0.0433 0.0433 0.0337 0.0337 106,009 -0.01(-17.80%)
Mar 02, 2023 0.0447 0.0447 0.0350 0.0410 15,463 -0.00(-7.66%)
Mar 01, 2023 0.0489 0.0489 0.0439 0.0444 37,801 -0.01(-13.95%)
Feb 28, 2023 0.0425 0.0516 0.0412 0.0516 261,041 +0.01(+21.70%)
Feb 27, 2023 0.0497 0.0497 0.0405 0.0424 158,470 -0.01(-18.30%)
Feb 24, 2023 0.0468 0.0560 0.0468 0.0519 28,655 +0.00(+5.27%)
Feb 23, 2023 0.0520 0.0530 0.0481 0.0493 56,556 -0.00(-5.19%)
Feb 22, 2023 0.0635 0.0635 0.0519 0.0520 45,070 -0.02(-26.86%)
Feb 21, 2023 0.0645 0.0712 0.0570 0.0711 33,160 +0.01(+19.30%)
Feb 17, 2023 0.0572 0.0645 0.0475 0.0596 118,746 +0.01(+19.20%)
Feb 16, 2023 0.0589 0.0725 0.0500 0.0500 275,602 -0.02(-30.75%)
Feb 15, 2023 0.0673 0.0763 0.0671 0.0722 56,277 +0.00(+5.71%)
Feb 14, 2023 0.0764 0.0814 0.0600 0.0683 75,573 -0.01(-8.93%)
Feb 13, 2023 0.0800 0.0933 0.0700 0.0750 20,790 -0.01(-12.18%)
Feb 10, 2023 0.0668 0.0855 0.0668 0.0854 98,666 +0.01(+15.25%)
Feb 09, 2023 0.0664 0.0741 0.0664 0.0741 5,076 +0.00(+4.81%)
Feb 08, 2023 0.0890 0.0940 0.0649 0.0707 232,075 -0.01(-6.97%)
Feb 07, 2023 0.0800 0.0880 0.0760 0.0760 59,699 -0.01(-7.32%)
Feb 06, 2023 0.0876 0.0910 0.0800 0.0820 57,926 -0.01(-11.35%)
Feb 03, 2023 0.0890 0.0972 0.0800 0.0925 114,813 +0.00(+2.78%)
Feb 02, 2023 0.0868 0.1003 0.0800 0.0900 139,787 +0.01(+12.50%)
Feb 01, 2023 0.0842 0.0907 0.0800 0.0800 20,794 -0.02(-20.00%)
Jan 30, 2023 0.1000 81 -0.00(-3.75%)
Jan 27, 2023 0.0900 0.1039 0.0900 0.1039 11,194 +0.00(+0.00%)
Jan 26, 2023 0.1299 0.1299 0.0950 0.1039 120,580 +0.01(+8.34%)
Jan 25, 2023 0.1200 0.1200 0.0959 0.0959 20,887 -0.02(-17.33%)
Jan 24, 2023 0.1020 0.1160 0.1020 0.1160 369 -0.01(-6.07%)
Jan 23, 2023 0.1021 0.1235 0.1021 0.1235 3,097 +0.00(+1.06%)
Jan 20, 2023 0.1286 0.1299 0.1222 0.1222 5,307 -0.00(-2.47%)
Jan 19, 2023 0.1225 0.1300 0.1211 0.1253 45,487 +0.01(+4.50%)
Jan 18, 2023 0.1253 0.1374 0.1118 0.1199 36,050 +0.00(+0.76%)
Jan 17, 2023 0.1259 0.1259 0.1134 0.1190 22,473 +0.01(+6.25%)
Jan 13, 2023 0.1300 0.1300 0.1120 0.1120 10,280 +0.01(+12.00%)
Jan 12, 2023 0.1000 0.1261 0.0971 0.1000 68,600 -0.02(-18.43%)
Jan 11, 2023 0.1394 0.1394 0.1050 0.1226 45,601 -0.00(-2.47%)
Jan 10, 2023 0.1000 0.1404 0.1000 0.1257 11,955 +0.00(+0.56%)
Jan 09, 2023 0.1400 0.1400 0.0856 0.1250 11,557 +0.01(+5.57%)
Jan 06, 2023 0.1185 0.1222 0.1176 0.1184 29,877 -0.03(-21.07%)
Jan 05, 2023 0.1445 0.1500 0.1254 0.1500 6,236 -0.01(-7.75%)
Jan 04, 2023 0.1100 0.1800 0.1100 0.1626 6,386 -0.00(-2.75%)
Jan 03, 2023 0.1672 0.1672 0.1672 0.1672 2,173 +0.01(+6.29%)
Dec 30, 2022 0.1200 0.2040 0.1100 0.1573 10,072 +0.01(+6.50%)
Dec 29, 2022 0.1100 0.1477 0.1100 0.1477 2,859 +0.04(+34.27%)
Dec 28, 2022 0.1477 0.1500 0.1100 0.1100 32,040 -0.06(-33.57%)
Dec 27, 2022 0.0990 0.1656 0.0960 0.1656 5,268 +0.01(+8.16%)
Dec 23, 2022 0.0900 0.1531 0.0900 0.1531 5,807 +0.03(+28.01%)
Dec 22, 2022 0.1125 0.1300 0.0650 0.1196 50,012 -0.03(-20.27%)
Dec 21, 2022 0.1700 0.1800 0.1500 0.1500 27,732 -0.02(-11.76%)
Dec 20, 2022 0.1825 0.2062 0.1700 0.1700 21,967 -0.04(-17.56%)
Dec 19, 2022 0.1440 0.2062 0.1440 0.2062 2,643 +0.00(+0.00%)
Dec 16, 2022 0.2062 0.2062 0.1825 0.2062 3,661 -0.02(-10.27%)
Dec 15, 2022 0.2062 0.2298 0.2062 0.2298 2,214 +0.02(+11.45%)
Dec 14, 2022 0.1825 0.2298 0.1825 0.2062 3,599 +0.00(+0.00%)
Dec 13, 2022 0.1800 0.2062 0.1800 0.2062 3,019 +0.00(+0.63%)
Dec 12, 2022 0.1800 0.2049 0.1800 0.2049 11,021 -0.01(-3.67%)
Dec 09, 2022 0.2049 0.2298 0.1999 0.2127 10,260 +0.01(+6.51%)
Dec 08, 2022 0.2300 0.3999 0.1144 0.1997 35,750 -0.23(-53.01%)
Dec 07, 2022 0.2400 0.5000 0.2102 0.4250 53,243 +0.19(+84.78%)
Dec 06, 2022 0.2251 0.2300 0.2100 0.2300 2,764 +0.00(+2.18%)
Dec 02, 2022 0.2251 37 -0.01(-6.21%)
Nov 30, 2022 0.2400 108 +0.00(+0.00%)
Nov 29, 2022 0.2215 0.2400 0.2200 0.2400 1,802 -0.01(-4.00%)
Nov 28, 2022 0.2200 0.2500 0.2200 0.2500 887 +0.02(+11.11%)
Nov 25, 2022 0.2000 0.2250 0.2000 0.2250 956 +0.00(+0.00%)
Nov 23, 2022 0.2250 0.2250 0.2250 0.2250 470 +0.00(+0.00%)
Nov 22, 2022 0.2500 0.2500 0.2000 0.2250 29,983 +0.00(+0.00%)
Nov 21, 2022 0.2000 0.2250 0.2000 0.2250 910 -0.02(-10.00%)
Nov 18, 2022 0.2028 0.2500 0.2001 0.2500 12,909 +0.02(+11.11%)
Nov 17, 2022 0.2250 0.2250 0.2250 0.2250 944 -0.00(-1.10%)
Nov 16, 2022 0.1900 0.2275 0.1900 0.2275 2,848 +0.01(+3.41%)
Nov 15, 2022 0.1850 0.2200 0.1850 0.2200 630 +0.01(+2.33%)
Nov 14, 2022 0.1900 0.2150 0.1900 0.2150 595 +0.02(+13.16%)
Nov 11, 2022 0.1900 0.2200 0.1900 0.1900 1,037 +0.00(+0.00%)
Nov 10, 2022 0.1800 0.2200 0.1800 0.1900 909 +0.01(+5.56%)
Nov 09, 2022 0.1800 0.2080 0.1800 0.1800 5,916 -0.04(-16.28%)
Nov 08, 2022 0.1501 0.2150 0.1455 0.2150 4,426 -0.04(-14.00%)
Nov 07, 2022 0.1448 0.2500 0.1448 0.2500 2,007 +0.06(+32.98%)
Nov 04, 2022 0.1216 0.2750 0.1215 0.1880 4,202 +0.05(+39.16%)
Nov 03, 2022 0.1850 0.1850 0.1351 0.1351 935 -0.08(-36.42%)
Nov 02, 2022 0.1434 0.2125 0.1100 0.2125 17,410 -0.06(-22.73%)
Nov 01, 2022 0.1773 0.2750 0.1508 0.2750 600 +0.06(+26.44%)
Oct 31, 2022 0.1939 0.2175 0.1939 0.2175 3,563 -0.02(-8.23%)
Oct 28, 2022 0.1603 0.2370 0.1503 0.2370 8,624 +0.02(+11.42%)
Oct 27, 2022 0.1100 0.2750 0.1100 0.2127 7,153 -0.04(-14.92%)
Oct 26, 2022 0.1940 0.2500 0.1440 0.2500 20,930 +0.04(+16.82%)
Oct 25, 2022 0.3000 0.3000 0.1101 0.2140 1,752 -0.02(-7.64%)
Oct 21, 2022 0.2317 20 +0.21(+1132.45%)
Sep 23, 2022 0.0188 0 -0.00(-14.55%)
Sep 22, 2022 0.0200 0.0221 0.0200 0.0220 93,704 -0.00(-1.79%)
Sep 21, 2022 0.0226 0.0226 0.0200 0.0224 370,285 +0.00(+2.28%)
Sep 20, 2022 0.0230 0.0230 0.0219 0.0219 132,468 -0.00(-8.75%)
Sep 19, 2022 0.0250 0.0268 0.0226 0.0240 654,385 -0.00(-6.61%)
Sep 16, 2022 0.0257 0.0259 0.0250 0.0257 678,620 +0.00(+2.80%)
Sep 15, 2022 0.0250 0.0270 0.0250 0.0250 165,831 -0.00(-6.37%)
Sep 14, 2022 0.0273 0.0273 0.0250 0.0267 131,546 +0.00(+2.69%)
Sep 13, 2022 0.0260 0.0277 0.0250 0.0260 269,250 -0.00(-2.99%)
Sep 12, 2022 0.0250 0.0281 0.0250 0.0268 570,656 +0.00(+7.20%)
Sep 09, 2022 0.0250 0.0270 0.0250 0.0250 70,300 -0.00(-4.94%)
Sep 08, 2022 0.0213 0.0274 0.0213 0.0263 411,334 -0.00(-3.66%)
Sep 07, 2022 0.0267 0.0273 0.0261 0.0273 35,127 +0.00(+0.00%)
Sep 06, 2022 0.0263 0.0279 0.0260 0.0273 209,100 +0.00(+3.80%)
Sep 02, 2022 0.0261 0.0299 0.0261 0.0263 224,137 -0.00(-12.33%)
Sep 01, 2022 0.0193 0.0300 0.0193 0.0300 670,199 +0.01(+32.16%)
Aug 31, 2022 0.0230 0.0235 0.0210 0.0227 177,795 -0.00(-1.30%)
Aug 30, 2022 0.0230 0.0230 0.0218 0.0230 11,143 +0.00(+0.00%)
Aug 29, 2022 0.0300 0.0300 0.0191 0.0230 634,986 -0.00(-4.17%)
Aug 26, 2022 0.0225 0.0240 0.0225 0.0240 249,886 +0.00(+4.35%)
Aug 25, 2022 0.0228 0.0245 0.0220 0.0230 117,463 -0.00(-1.29%)
Aug 24, 2022 0.0230 0.0233 0.0226 0.0233 306,214 +0.00(+3.10%)
Aug 23, 2022 0.0199 0.0233 0.0199 0.0226 162,021 +0.00(+0.44%)
Aug 22, 2022 0.0225 0.0230 0.0225 0.0225 82,253 +0.00(+0.00%)
Aug 19, 2022 0.0228 0.0233 0.0225 0.0225 292,195 -0.00(-1.75%)
Aug 18, 2022 0.0238 0.0238 0.0225 0.0229 412,074 -0.00(-2.14%)
Aug 17, 2022 0.0232 0.0238 0.0230 0.0234 78,600 -0.00(-2.09%)
Aug 16, 2022 0.0282 0.0282 0.0230 0.0239 565,281 +0.00(+3.46%)
Aug 15, 2022 0.0282 0.0282 0.0230 0.0231 349,818 -0.00(-4.15%)
Aug 12, 2022 0.0211 0.0241 0.0211 0.0241 525,102 +0.00(+2.55%)
Aug 11, 2022 0.0236 0.0246 0.0235 0.0235 1,372,313 -0.00(-2.08%)
Aug 10, 2022 0.0240 0.0242 0.0235 0.0240 236,780 +0.00(+0.00%)
Aug 09, 2022 0.0260 0.0260 0.0229 0.0240 283,493 -0.00(-6.25%)
Aug 08, 2022 0.0230 0.0289 0.0220 0.0256 512,045 +0.00(+11.30%)
Aug 05, 2022 0.0236 0.0242 0.0229 0.0230 555,162 -0.00(-10.85%)
Aug 04, 2022 0.0265 0.0309 0.0233 0.0258 755,535 -0.00(-4.09%)
Aug 03, 2022 0.0318 0.0318 0.0269 0.0269 535,688 -0.00(-12.94%)
Aug 02, 2022 0.0380 0.0380 0.0290 0.0309 485,351 -0.01(-15.34%)
Aug 01, 2022 0.0389 0.0440 0.0345 0.0365 392,543 -0.00(-6.17%)
Jul 29, 2022 0.0429 0.0436 0.0350 0.0389 415,150 +0.00(+1.04%)
Jul 28, 2022 0.0370 0.0500 0.0344 0.0385 414,528 -0.00(-9.62%)
Jul 27, 2022 0.0270 0.0499 0.0270 0.0426 1,867,361 +0.01(+54.35%)
Jul 26, 2022 0.0223 0.0300 0.0200 0.0276 497,908 +0.01(+27.19%)
Jul 25, 2022 0.0220 0.0231 0.0211 0.0217 462,617 -0.00(-12.85%)
Jul 22, 2022 0.0291 0.0291 0.0232 0.0249 570,693 +0.00(+3.32%)
Jul 21, 2022 0.0219 0.0259 0.0219 0.0241 319,661 +0.00(+0.84%)
Jul 20, 2022 0.0282 0.0282 0.0235 0.0239 471,629 +0.00(+0.00%)
Jul 19, 2022 0.0340 0.0340 0.0228 0.0239 1,400,280 -0.01(-20.07%)
Jul 18, 2022 0.0233 0.0340 0.0233 0.0299 188,363 -0.00(-1.97%)
Jul 15, 2022 0.0256 0.0336 0.0256 0.0305 295,238 -0.00(-9.23%)
Jul 14, 2022 0.0350 0.0350 0.0304 0.0336 393,537 -0.00(-4.82%)
Jul 13, 2022 0.0373 0.0391 0.0324 0.0353 746,504 -0.00(-9.25%)
Jul 12, 2022 0.0429 0.0500 0.0374 0.0389 941,502 -0.00(-9.32%)
Jul 11, 2022 0.0549 0.0549 0.0419 0.0429 813,098 -0.01(-11.55%)
Jul 08, 2022 0.0480 0.0512 0.0464 0.0485 397,280 -0.00(-0.82%)
Jul 07, 2022 0.0540 0.0540 0.0430 0.0489 980,867 -0.00(-0.20%)
Jul 06, 2022 0.0549 0.0549 0.0460 0.0490 141,519 -0.00(-6.84%)
Jul 05, 2022 0.0510 0.0526 0.0394 0.0526 1,653,196 -0.01(-13.06%)
Jul 01, 2022 0.0616 0.0663 0.0605 0.0605 31,010 -0.00(-2.73%)
Jun 30, 2022 0.0530 0.0622 0.0502 0.0622 411,614 +0.01(+24.40%)
Jun 29, 2022 0.0550 0.0550 0.0452 0.0500 474,452 -0.01(-10.39%)
Jun 28, 2022 0.0495 0.0634 0.0495 0.0558 408,908 -0.01(-9.85%)
Jun 27, 2022 0.0573 0.0619 0.0573 0.0619 10,334 +0.00(+1.81%)
Jun 24, 2022 0.0670 0.0670 0.0580 0.0608 230,921 -0.00(-1.14%)
Jun 23, 2022 0.0655 0.0670 0.0533 0.0615 432,502 +0.00(+2.50%)
Jun 22, 2022 0.0656 0.0657 0.0541 0.0600 285,833 -0.00(-5.81%)
Jun 21, 2022 0.0792 0.0805 0.0603 0.0637 791,576 -0.02(-20.87%)
Jun 17, 2022 0.0932 0.0971 0.0747 0.0805 523,292 -0.01(-14.36%)
Jun 16, 2022 0.1081 0.1081 0.0940 0.0940 229,234 -0.02(-18.90%)
Jun 15, 2022 0.1170 0.1197 0.1081 0.1159 46,035 -0.00(-3.09%)
Jun 14, 2022 0.1218 0.1219 0.1175 0.1196 7,958 -0.01(-4.93%)
Jun 13, 2022 0.1400 0.1500 0.1200 0.1258 407,742 -0.00(-0.79%)
Jun 10, 2022 0.1380 0.1380 0.1165 0.1268 345,140 +0.00(+0.48%)
Jun 09, 2022 0.1196 0.1275 0.1026 0.1262 242,927 +0.01(+12.38%)
Jun 08, 2022 0.1190 0.1197 0.1038 0.1123 232,314 -0.00(-0.88%)
Jun 07, 2022 0.1140 0.1192 0.1035 0.1133 87,171 -0.01(-5.03%)
Jun 06, 2022 0.1440 0.1440 0.1134 0.1193 821,153 -0.02(-13.55%)
Jun 03, 2022 0.1378 0.1442 0.1360 0.1380 22,517 -0.01(-4.96%)
Jun 02, 2022 0.1310 0.1519 0.1310 0.1452 66,528 -0.01(-4.66%)
Jun 01, 2022 0.1367 0.1523 0.1334 0.1523 66,238 +0.01(+5.98%)
May 31, 2022 0.1427 0.1526 0.1354 0.1437 71,871 +0.02(+15.05%)
May 27, 2022 0.0943 0.1254 0.0919 0.1249 183,788 +0.03(+26.93%)
May 26, 2022 0.1036 0.1036 0.0963 0.0984 85,597 -0.00(-0.40%)
May 25, 2022 0.0850 0.1053 0.0850 0.0988 48,221 +0.00(+2.17%)
May 24, 2022 0.0917 0.1000 0.0917 0.0967 8,074 -0.00(-3.20%)
May 23, 2022 0.1070 0.1070 0.0892 0.0999 33,568 -0.00(-2.92%)
May 20, 2022 0.1099 0.1099 0.0965 0.1029 110,717 -0.01(-6.03%)
May 19, 2022 0.0998 0.1099 0.0984 0.1095 246,801 +0.01(+15.51%)
May 18, 2022 0.0889 0.0948 0.0859 0.0948 373,807 +0.01(+12.19%)
May 17, 2022 0.0785 0.0890 0.0769 0.0845 110,975 +0.01(+7.10%)
May 16, 2022 0.0769 0.0790 0.0769 0.0789 373,100 +0.00(+2.60%)
May 13, 2022 0.0721 0.0812 0.0721 0.0769 49,110 +0.00(+6.51%)
May 12, 2022 0.0785 0.0785 0.0677 0.0722 276,808 -0.00(-2.43%)
May 11, 2022 0.0842 0.0900 0.0729 0.0740 133,299 -0.01(-14.35%)
May 10, 2022 0.0740 0.0899 0.0740 0.0864 152,499 +0.00(+5.49%)
May 09, 2022 0.0850 0.0900 0.0769 0.0819 224,303 -0.00(-4.99%)
May 06, 2022 0.0805 0.0901 0.0800 0.0862 33,023 +0.00(+2.62%)
May 05, 2022 0.1010 0.1010 0.0840 0.0840 25,237 -0.01(-11.39%)
May 04, 2022 0.0766 0.0948 0.0766 0.0948 31,574 +0.00(+1.61%)
May 03, 2022 0.0854 0.0944 0.0850 0.0933 22,010 -0.00(-0.74%)
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.