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

(CSE: MOOO )

1.630 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, May 28, 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, 2024 1.930 2.050 1.850 2.000 28,200 -0.03(-1.48%)
Apr 29, 2024 2.000 2.100 2.000 2.030 45,497 +0.06(+3.05%)
Apr 26, 2024 1.940 2.000 1.900 1.970 10,150 -0.10(-4.83%)
Apr 25, 2024 2.100 2.100 1.950 2.070 16,320 -0.23(-10.00%)
Apr 24, 2024 2.200 2.350 2.200 2.300 4,296 -0.10(-4.17%)
Apr 23, 2024 2.220 2.400 2.180 2.400 19,321 +0.03(+1.27%)
Apr 22, 2024 2.350 2.370 2.320 2.370 12,753 +0.12(+5.33%)
Apr 19, 2024 2.400 2.410 2.250 2.250 18,700 -0.15(-6.25%)
Apr 18, 2024 2.460 2.460 2.370 2.400 11,300 +0.10(+4.35%)
Apr 17, 2024 2.220 2.500 2.220 2.300 38,602 +0.07(+3.14%)
Apr 16, 2024 2.200 2.290 2.110 2.230 57,522 -0.07(-3.04%)
Apr 15, 2024 2.540 2.540 2.300 2.300 30,302 -0.23(-9.09%)
Apr 12, 2024 2.480 2.560 2.480 2.530 120,346 +0.06(+2.43%)
Apr 11, 2024 2.400 2.490 2.400 2.470 90,777 +0.15(+6.47%)
Apr 10, 2024 2.450 2.450 2.310 2.320 41,600 -0.21(-8.30%)
Apr 09, 2024 2.670 2.670 2.450 2.530 46,404 -0.17(-6.30%)
Apr 08, 2024 2.600 2.700 1.800 2.700 155,800 +0.17(+6.72%)
Apr 05, 2024 2.740 2.800 2.410 2.530 250,232 -0.16(-5.95%)
Apr 04, 2024 2.400 2.740 2.400 2.690 175,900 +0.43(+19.03%)
Apr 03, 2024 2.290 2.290 2.200 2.260 18,687 -0.04(-1.74%)
Apr 02, 2024 2.150 2.300 2.150 2.300 19,501 +0.10(+4.55%)
Apr 01, 2024 2.100 2.240 2.100 2.200 11,742 +0.10(+4.76%)
Mar 28, 2024 2.100 0 +0.14(+7.14%)
Mar 27, 2024 1.720 2.050 1.720 1.960 289,712 +0.24(+13.95%)
Mar 26, 2024 1.720 1.720 1.660 1.720 45,145 -0.05(-2.82%)
Mar 25, 2024 1.880 1.900 1.740 1.770 11,350 -0.13(-6.84%)
Mar 22, 2024 1.940 2.000 1.650 1.900 34,672 -0.23(-10.80%)
Mar 21, 2024 2.260 2.310 2.130 2.130 6,000 -0.22(-9.36%)
Mar 20, 2024 2.500 2.500 2.250 2.350 21,378 -0.20(-7.84%)
Mar 19, 2024 2.900 2.900 2.340 2.550 102,670 -1.45(-36.25%)
Mar 18, 2024 3.900 4.040 3.870 4.000 506,204 +0.27(+7.24%)
Mar 15, 2024 3.680 3.820 3.680 3.730 172,665 +0.08(+2.19%)
Mar 14, 2024 3.500 3.800 3.500 3.650 126,870 +0.11(+3.11%)
Mar 13, 2024 3.510 3.550 3.470 3.540 188,732 +0.07(+2.02%)
Mar 12, 2024 3.510 3.550 3.300 3.470 109,068 -0.12(-3.34%)
Mar 11, 2024 3.760 3.760 3.400 3.590 747,670 +0.43(+13.61%)
Mar 08, 2024 3.010 3.200 2.950 3.160 74,160 +0.20(+6.76%)
Mar 07, 2024 2.970 3.040 2.960 2.960 600 -0.07(-2.31%)
Mar 06, 2024 2.800 3.030 2.800 3.030 13,400 +0.16(+5.57%)
Mar 05, 2024 3.180 3.180 2.860 2.870 15,950 -0.38(-11.69%)
Mar 04, 2024 2.850 3.320 2.620 3.250 184,869 +0.58(+21.72%)
Mar 01, 2024 2.690 2.690 2.670 2.670 11,609 +0.01(+0.38%)
Feb 29, 2024 2.440 2.670 2.430 2.660 25,878 +0.11(+4.31%)
Feb 28, 2024 2.390 2.790 2.390 2.550 21,100 -0.22(-7.94%)
Feb 27, 2024 2.570 2.770 2.570 2.770 15,800 +0.17(+6.54%)
Feb 26, 2024 2.800 2.800 2.580 2.600 49,750 -0.07(-2.62%)
Feb 23, 2024 2.590 2.800 2.590 2.670 68,152 +0.08(+3.09%)
Feb 22, 2024 2.680 2.690 2.550 2.590 14,500 +0.04(+1.57%)
Feb 21, 2024 2.550 2.600 2.450 2.550 29,670 +0.01(+0.39%)
Feb 20, 2024 2.470 2.750 2.470 2.540 140,601 +0.38(+17.59%)
Feb 16, 2024 2.160 0 -0.04(-1.82%)
Feb 15, 2024 2.200 2.200 2.200 2.200 400 +0.02(+0.92%)
Feb 14, 2024 2.160 2.180 2.160 2.180 4,600 -0.01(-0.46%)
Feb 13, 2024 2.020 2.190 2.010 2.190 1,600 -0.28(-11.34%)
Feb 12, 2024 2.550 2.600 2.400 2.470 67,650 -0.03(-1.20%)
Feb 09, 2024 2.230 2.500 2.020 2.500 2,925 +0.48(+23.76%)
Feb 08, 2024 2.030 2.030 2.020 2.020 2,200 -0.56(-21.71%)
Feb 06, 2024 2.580 2.580 0 -0.37(-12.54%)
Feb 05, 2024 3.330 3.500 2.820 2.950 111,545 +0.05(+1.72%)
Feb 02, 2024 2.250 2.900 2.250 2.900 19,268 +0.80(+38.10%)
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.