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

Yangaroo Inc (OP: YOOIF )

0.0066 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
May 31, 2018 0.1610 0.1756 0.1610 0.1720 132,300 +0.01(+6.83%)
May 30, 2018 0.1700 0.1700 0.1610 0.1610 90,298 -0.01(-7.84%)
May 29, 2018 0.1747 0.1863 0.1720 0.1747 69,450 -0.02(-11.95%)
May 25, 2018 0.1984 0.1984 0.1984 0 +0.00(+0.71%)
May 24, 2018 0.1841 0.1970 0.1841 0.1970 11,333 +0.00(+2.07%)
May 23, 2018 0.1930 0.1930 0.1930 0.1930 2,500 +0.00(+0.00%)
May 18, 2018 0.1930 0.1930 0.1930 0 -0.01(-3.50%)
May 17, 2018 0.1920 0.2000 0.1920 0.2000 108,978 +0.00(+1.01%)
May 16, 2018 0.1975 0.1980 0.1975 0.1980 15,000 +0.01(+5.04%)
May 15, 2018 0.1890 0.1900 0.1885 0.1885 15,750 -0.02(-8.50%)
May 11, 2018 0.2060 0.2060 0.2060 0 +0.01(+3.00%)
May 09, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.95%)
May 08, 2018 0.1910 0.1910 0.1870 0.1870 9,999 -0.01(-6.97%)
May 07, 2018 0.2010 0.2010 0.2010 0.2010 4,000 -0.00(-1.47%)
May 04, 2018 0.1900 0.2050 0.1900 0.2040 48,654 -0.00(-1.92%)
May 03, 2018 0.2081 0.2081 0.2080 0.2080 5,043 -0.00(-0.95%)
May 02, 2018 0.1986 0.2100 0.1985 0.2100 53,320 +0.01(+5.21%)
May 01, 2018 0.2000 0.2034 0.1895 0.1996 36,362 -0.00(-0.20%)
Apr 30, 2018 0.2140 0.2159 0.2000 0.2000 25,900 -0.02(-9.15%)
Apr 27, 2018 0.2300 0.2300 0.2070 0.2202 30,477 -0.01(-2.29%)
Apr 26, 2018 0.2020 0.2293 0.1970 0.2253 40,037 +0.04(+21.85%)
Apr 25, 2018 0.2000 0.2040 0.1810 0.1849 56,849 -0.02(-7.55%)
Apr 24, 2018 0.2667 0.2667 0.1850 0.2000 325,479 -0.07(-25.01%)
Apr 23, 2018 0.2680 0.2680 0.2600 0.2667 16,250 +0.00(+0.00%)
Apr 20, 2018 0.2585 0.2667 0.2585 0.2667 3,900 +0.01(+3.01%)
Apr 19, 2018 0.2589 0.2589 0.2589 0.2589 500 -0.00(-0.42%)
Apr 17, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.59%)
Apr 16, 2018 0.2486 0.2486 0.2486 0.2486 10,000 +0.00(+1.47%)
Apr 13, 2018 0.2251 0.2450 0.2251 0.2450 11,700 +0.04(+22.20%)
Apr 11, 2018 0.2005 0.2005 0.2005 0 -0.02(-7.15%)
Apr 10, 2018 0.2159 0.2159 0.2159 0.2159 21,084 +0.00(+1.85%)
Apr 09, 2018 0.2022 0.2160 0.2022 0.2120 11,426 +0.01(+2.86%)
Apr 06, 2018 0.2090 0.2150 0.2061 0.2061 25,500 -0.01(-3.69%)
Apr 05, 2018 0.2100 0.2140 0.2100 0.2140 17,500 +0.00(+1.42%)
Apr 04, 2018 0.2200 0.2250 0.2110 0.2110 87,797 -0.00(-0.94%)
Apr 03, 2018 0.2200 0.2222 0.2130 0.2130 14,000 -0.01(-3.18%)
Apr 02, 2018 0.2280 0.2280 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.83%)
Mar 28, 2018 0.2265 0.2265 0.2190 0.2264 2,550 -0.00(-1.26%)
Mar 27, 2018 0.2276 0.2293 0.2158 0.2293 28,930 -0.00(-1.16%)
Mar 26, 2018 0.2347 0.2347 0.2320 0.2320 5,280 +0.01(+3.62%)
Mar 23, 2018 0.2239 0.2239 0.2239 0.2239 20,010 -0.01(-4.52%)
Mar 22, 2018 0.2350 0.2350 0.2207 0.2345 17,976 -0.01(-3.32%)
Mar 21, 2018 0.2425 0.2425 0.2425 0.2425 4,924 +0.01(+4.32%)
Mar 20, 2018 0.2237 0.2325 0.2237 0.2325 3,900 +0.00(+0.30%)
Mar 16, 2018 0.2318 0.2318 0.2318 0 +0.00(+0.78%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 2,161 +0.00(+0.00%)
Mar 14, 2018 0.2220 0.2300 0.2220 0.2300 7,100 +0.01(+3.60%)
Mar 13, 2018 0.2521 0.2521 0.2220 0.2220 66,830 -0.03(-11.20%)
Mar 12, 2018 0.2520 0.2614 0.2500 0.2500 42,995 +0.00(+0.00%)
Mar 08, 2018 0.2500 0.2500 0.2500 0 -0.01(-2.91%)
Mar 07, 2018 0.2700 0.2700 0.2500 0.2575 19,843 -0.01(-3.34%)
Mar 06, 2018 0.2570 0.2664 0.2540 0.2664 3,240 +0.01(+2.07%)
Mar 05, 2018 0.2638 0.2677 0.2600 0.2610 58,040 -0.00(-0.11%)
Mar 02, 2018 0.2577 0.2613 0.2506 0.2613 2,300 +0.01(+3.40%)
Mar 01, 2018 0.2615 0.2615 0.2464 0.2527 9,708 -0.01(-4.28%)
Feb 28, 2018 0.2621 0.2700 0.2529 0.2640 3,975 +0.01(+4.47%)
Feb 27, 2018 0.2527 0.2527 0.2527 0.2527 300 -0.01(-4.64%)
Feb 26, 2018 0.2601 0.2650 0.2601 0.2650 7,007 +0.00(+1.03%)
Feb 23, 2018 0.2550 0.2623 0.2390 0.2623 12,437 +0.00(+1.79%)
Feb 22, 2018 0.2581 0.2581 0.2537 0.2577 19,400 -0.01(-5.01%)
Feb 21, 2018 0.2636 0.2714 0.2397 0.2713 5,700 +0.01(+2.77%)
Feb 20, 2018 0.2756 0.2796 0.2596 0.2640 8,150 -0.00(-1.60%)
Feb 16, 2018 0.2683 0.2683 0.2683 0 +0.02(+8.62%)
Feb 15, 2018 0.2470 0.2470 0.2460 0.2470 10,000 -0.00(-0.80%)
Feb 14, 2018 0.2584 0.2590 0.2379 0.2490 60,064 -0.01(-3.86%)
Feb 12, 2018 0.2590 0.2590 0.2590 0 -0.01(-3.36%)
Feb 09, 2018 0.2817 0.2896 0.2670 0.2680 20,049 -0.01(-2.90%)
Feb 08, 2018 0.2760 0.2916 0.2670 0.2760 9,000 -0.00(-1.43%)
Feb 07, 2018 0.2840 0.2840 0.2780 0.2800 30,604 +0.00(+0.00%)
Feb 06, 2018 0.2990 0.2990 0.2700 0.2800 70,426 +0.00(+1.05%)
Feb 05, 2018 0.2900 0.2900 0.2650 0.2771 67,516 -0.01(-3.78%)
Feb 02, 2018 0.3020 0.3050 0.2800 0.2880 50,018 -0.02(-5.76%)
Feb 01, 2018 0.2990 0.3067 0.2954 0.3056 44,600 +0.02(+6.59%)
Jan 31, 2018 0.2830 0.2905 0.2830 0.2867 26,600 +0.01(+4.67%)
Jan 30, 2018 0.2657 0.2769 0.2657 0.2739 6,050 +0.01(+3.36%)
Jan 29, 2018 0.2623 0.2868 0.2623 0.2650 81,780 -0.02(-7.38%)
Jan 26, 2018 0.2860 0.2894 0.2657 0.2861 25,980 +0.02(+8.19%)
Jan 25, 2018 0.2721 0.2966 0.2608 0.2645 59,025 -0.03(-10.05%)
Jan 24, 2018 0.3036 0.3119 0.2940 0.2940 142,675 -0.01(-3.19%)
Jan 23, 2018 0.2410 0.3037 0.2410 0.3037 129,274 +0.06(+26.54%)
Jan 22, 2018 0.2432 0.2484 0.2392 0.2400 13,650 +0.00(+2.00%)
Jan 19, 2018 0.2354 0.2385 0.2353 0.2353 18,500 +0.00(+1.42%)
Jan 17, 2018 0.2320 0.2320 0.2320 0 -0.01(-4.72%)
Jan 16, 2018 0.2360 0.2435 0.2100 0.2435 69,784 +0.03(+15.08%)
Jan 11, 2018 0.2116 0.2116 0.2116 0 -0.01(-3.86%)
Jan 10, 2018 0.2211 0.2211 0.2174 0.2201 10,500 +0.01(+4.31%)
Jan 09, 2018 0.2158 0.2158 0.2110 0.2110 4,000 +0.00(+1.44%)
Jan 08, 2018 0.2120 0.2160 0.2070 0.2080 26,700 -0.01(-4.01%)
Jan 05, 2018 0.2269 0.2269 0.2167 0.2167 7,500 -0.00(-1.77%)
Jan 04, 2018 0.2257 0.2257 0.2205 0.2206 5,400 +0.00(+0.27%)
Jan 03, 2018 0.2324 0.2334 0.2200 0.2200 7,735 -0.01(-5.94%)
Jan 02, 2018 0.2370 0.2370 0.2339 0.2339 2,550 -0.00(-0.97%)
Dec 29, 2017 0.2362 0.2362 0.2362 0 +0.01(+3.37%)
Dec 28, 2017 0.2262 0.2285 0.2250 0.2285 11,470 +0.00(+1.56%)
Dec 27, 2017 0.2164 0.2250 0.2164 0.2250 5,564 +0.02(+7.66%)
Dec 21, 2017 0.2090 0.2090 0.2090 0 +0.00(+0.97%)
Dec 20, 2017 0.1999 0.2070 0.1999 0.2070 14,150 +0.00(+1.92%)
Dec 19, 2017 0.2031 0.2031 0.2031 0.2031 1,500 -0.00(-0.93%)
Dec 18, 2017 0.1954 0.2050 0.1910 0.2050 12,850 +0.00(+0.00%)
Dec 14, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 13, 2017 0.1900 0.2000 0.1900 0.2000 25,500 +0.01(+3.63%)
Dec 12, 2017 0.1882 0.1930 0.1842 0.1930 8,500 +0.02(+10.29%)
Dec 11, 2017 0.1880 0.1880 0.1750 0.1750 11,500 -0.02(-7.89%)
Dec 07, 2017 0.1900 0.1900 0.1900 0 +0.00(+2.15%)
Dec 05, 2017 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Dec 04, 2017 0.1951 0.1951 0.1951 0.1900 15,100 -0.00(-2.06%)
Dec 01, 2017 0.1890 0.1940 0.1890 0.1940 6,422 +0.02(+9.60%)
Nov 30, 2017 0.1800 0.1850 0.1720 0.1770 46,688 -0.00(-1.67%)
Nov 29, 2017 0.1869 0.1899 0.1700 0.1800 50,960 -0.01(-4.26%)
Nov 28, 2017 0.1890 0.2000 0.1880 0.1880 24,500 +0.01(+3.24%)
Nov 27, 2017 0.1860 0.1881 0.1821 0.1821 13,500 -0.00(-2.62%)
Nov 22, 2017 0.1870 0.1870 0.1870 0 +0.00(+0.16%)
Nov 21, 2017 0.1950 0.2030 0.1867 0.1867 41,283 +0.00(+1.63%)
Nov 20, 2017 0.1900 0.1900 0.1837 0.1837 1,800 -0.00(-1.76%)
Nov 17, 2017 0.1822 0.1870 0.1822 0.1870 18,273 +0.00(+2.13%)
Nov 16, 2017 0.1870 0.1979 0.1831 0.1831 59,050 -0.02(-9.09%)
Nov 14, 2017 0.2014 0.2014 0.2014 0 +0.00(+2.29%)
Nov 13, 2017 0.1950 0.1969 0.1950 0.1969 50,450 -0.00(-0.05%)
Nov 09, 2017 0.1970 0.1970 0.1970 0 -0.01(-5.06%)
Nov 08, 2017 0.1990 0.2075 0.1990 0.2075 41,000 -0.00(-0.91%)
Nov 07, 2017 0.2066 0.2094 0.1950 0.2094 15,915 +0.01(+7.38%)
Nov 06, 2017 0.1984 0.2023 0.1944 0.1950 15,635 -0.01(-3.80%)
Nov 03, 2017 0.2027 0.2027 0.2027 0.2027 2,000 +0.01(+3.95%)
Nov 01, 2017 0.1950 0.1950 0.1950 0 -0.02(-7.76%)
Oct 31, 2017 0.2075 0.2114 0.2070 0.2114 28,650 -0.00(-0.28%)
Oct 30, 2017 0.1760 0.2120 0.1687 0.2120 80,860 +0.03(+19.03%)
Oct 27, 2017 0.2034 0.2034 0.1500 0.1781 121,957 -0.03(-13.54%)
Oct 26, 2017 0.2020 0.2060 0.1980 0.2060 8,515 +0.00(+0.34%)
Oct 25, 2017 0.1995 0.2053 0.1915 0.2053 10,200 +0.00(+1.13%)
Oct 24, 2017 0.2076 0.2076 0.2030 0.2030 850 +0.00(+1.20%)
Oct 23, 2017 0.2006 0.2006 0.2006 0.2006 1,500 -0.01(-3.74%)
Oct 18, 2017 0.2084 0.2084 0.2084 40 +0.00(+1.36%)
Oct 17, 2017 0.2051 0.2056 0.2051 0.2056 7,330 -0.01(-5.95%)
Oct 16, 2017 0.2065 0.2186 0.2015 0.2186 8,550 +0.02(+7.63%)
Oct 13, 2017 0.2100 0.2140 0.2030 0.2031 41,800 +0.00(+0.05%)
Oct 12, 2017 0.2100 0.2195 0.1910 0.2030 45,119 -0.00(-1.36%)
Oct 10, 2017 0.2058 0.2058 0.2058 0 -0.00(-1.06%)
Oct 06, 2017 0.2080 0.2080 0.2080 0 -0.01(-5.75%)
Oct 05, 2017 0.2253 0.2253 0.2207 0.2207 5,200 +0.00(+1.56%)
Oct 04, 2017 0.2104 0.2173 0.2023 0.2173 2,900 +0.00(+0.93%)
Oct 03, 2017 0.2290 0.2330 0.2149 0.2153 43,043 -0.00(-1.69%)
Oct 02, 2017 0.2127 0.2190 0.2127 0.2190 10,118 +0.00(+1.16%)
Sep 29, 2017 0.2380 0.2380 0.2165 0.2165 27,300 -0.02(-9.42%)
Sep 28, 2017 0.2245 0.2390 0.2245 0.2390 8,606 +0.01(+3.96%)
Sep 27, 2017 0.2330 0.2370 0.2192 0.2299 37,925 +0.00(+0.92%)
Sep 26, 2017 0.2233 0.2278 0.2120 0.2278 8,000 +0.01(+3.55%)
Sep 25, 2017 0.2252 0.2283 0.2199 0.2200 32,151 +0.00(+1.38%)
Sep 22, 2017 0.2172 0.2260 0.2157 0.2170 73,190 -0.01(-4.02%)
Sep 21, 2017 0.2207 0.2300 0.2177 0.2261 96,572 +0.01(+4.92%)
Sep 20, 2017 0.2142 0.2264 0.2142 0.2155 44,033 +0.01(+4.11%)
Sep 19, 2017 0.2280 0.2280 0.2070 0.2070 68,741 -0.01(-6.08%)
Sep 18, 2017 0.2069 0.2298 0.2069 0.2204 149,033 +0.02(+10.20%)
Sep 15, 2017 0.1860 0.2030 0.1860 0.2000 38,800 +0.01(+5.32%)
Sep 14, 2017 0.1770 0.2020 0.1770 0.1899 120,480 +0.02(+14.26%)
Sep 13, 2017 0.1672 0.1672 0.1662 0.1662 11,500 -0.00(-0.54%)
Sep 11, 2017 0.1671 0.1671 0.1671 0 +0.01(+5.36%)
Sep 08, 2017 0.1586 0.1586 0.1586 0.1586 250 +0.02(+13.12%)
Sep 06, 2017 0.1402 0.1402 0.1402 0 -0.01(-5.27%)
Sep 05, 2017 0.1305 0.1480 0.1285 0.1480 53,650 +0.02(+12.89%)
Sep 01, 2017 0.1341 0.1349 0.1300 0.1311 4,863 -0.00(-1.13%)
Aug 31, 2017 0.1260 0.1326 0.1260 0.1326 23,250 +0.01(+7.37%)
Aug 30, 2017 0.1237 0.1237 0.1235 0.1235 136,000 -0.00(-0.40%)
Aug 29, 2017 0.1209 0.1370 0.1209 0.1240 58,000 +0.04(+39.33%)
Aug 25, 2017 0.0890 0.0890 0.0890 0 -0.00(-5.12%)
Aug 24, 2017 0.0990 0.0990 0.0938 0.0938 2,600 -0.01(-12.34%)
Aug 22, 2017 0.1070 0.1070 0.1070 0 +0.01(+15.80%)
Aug 21, 2017 0.1123 0.1123 0.0924 0.0924 1,300 -0.00(-1.18%)
Aug 18, 2017 0.0945 0.0945 0.0935 0.0935 15,000 +0.00(+5.17%)
Aug 17, 2017 0.0970 0.1104 0.0889 0.0889 11,100 -0.00(-1.22%)
Aug 16, 2017 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-6.64%)
Aug 14, 2017 0.0964 0.0964 0.0964 0 -0.00(-0.10%)
Aug 11, 2017 0.1071 0.1071 0.0965 0.0965 22,353 +0.01(+17.68%)
Aug 10, 2017 0.0820 0.0820 0.0820 0.0820 2,200 +0.00(+2.89%)
Aug 08, 2017 0.0797 0.0797 0.0797 0 +0.00(+4.87%)
Aug 02, 2017 0.0760 0.0760 0.0760 0 -0.02(-21.65%)
Jul 27, 2017 0.0970 0.0970 0.0970 0 +0.01(+6.71%)
Jul 25, 2017 0.0909 0.0909 0.0909 0 -0.01(-10.79%)
Jul 24, 2017 0.1050 0.1178 0.0948 0.1019 11,800 -0.00(-0.59%)
Jul 21, 2017 0.1055 0.1055 0.1025 0.1025 8,250 -0.01(-6.82%)
Jul 18, 2017 0.1100 0.1100 0.1100 0 +0.02(+17.77%)
Jul 17, 2017 0.1040 0.1040 0.0934 0.0934 8,120 -0.01(-6.60%)
Jul 14, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+3.09%)
Jul 13, 2017 0.0970 0.0970 0.0970 0.0970 5,000 -0.00(-3.00%)
Jul 12, 2017 0.1002 0.1002 0.1000 0.1000 4,800 +0.00(+0.20%)
Jul 11, 2017 0.1075 0.1075 0.0998 0.0998 6,360 -0.00(-1.87%)
Jul 10, 2017 0.1038 0.1120 0.1017 0.1017 20,000 -0.01(-8.63%)
Jul 06, 2017 0.1113 0.1113 0.1113 0 -0.01(-5.28%)
Jul 05, 2017 0.1175 0.1175 0.1175 0.1175 20,000 +0.00(+2.71%)
Jul 03, 2017 0.1144 0.1144 0.1144 0.1144 0 +0.00(+0.00%)
Jun 29, 2017 0.1144 0.1144 0.1144 0 +0.01(+4.95%)
Jun 26, 2017 0.1090 0.1090 0.1090 0 -0.00(-2.68%)
Jun 20, 2017 0.1120 0.1120 0.1120 0 -0.01(-8.50%)
Jun 19, 2017 0.1191 0.1224 0.1191 0.1224 5,000 +0.00(+3.38%)
Jun 16, 2017 0.1184 0.1184 0.1184 0.1184 1,000 +0.00(+0.34%)
Jun 15, 2017 0.1139 0.1180 0.1139 0.1180 5,000 +0.01(+7.27%)
Jun 13, 2017 0.1100 0.1100 0.1100 0 +0.01(+6.69%)
Jun 12, 2017 0.1031 0.1031 0.1031 0.1031 3,000 -0.00(-1.81%)
Jun 09, 2017 0.1050 0.1050 0.1050 0.1050 5,000 -0.00(-2.42%)
Jun 07, 2017 0.1076 0.1076 0.1076 0 -0.00(-1.82%)
Jun 06, 2017 0.1027 0.1096 0.1027 0.1096 2,250 -0.00(-3.18%)
Jun 05, 2017 0.1142 0.1142 0.1130 0.1132 20,791 -0.00(-2.41%)
Jun 02, 2017 0.1160 0.1160 0.1160 0.1160 2,400 +0.00(+0.78%)
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.