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

Perpetual Industries Inc (OP: PRPI )

0.0340 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 16, 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 28, 2021 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
May 27, 2021 0.2499 0.2499 0.2499 0.2499 300 +0.00(+0.00%)
May 26, 2021 0.3000 0.3000 0.2499 0.2499 25,600 +0.00(+0.00%)
May 25, 2021 0.2398 0.2499 0.2398 0.2499 20,000 -0.01(-3.81%)
May 21, 2021 0.2598 0.2598 0.2598 0 +0.03(+13.10%)
May 20, 2021 0.2024 0.2297 0.2024 0.2297 600 +0.03(+14.85%)
May 19, 2021 0.2000 0.2000 0.2000 0.2000 260 +0.01(+4.33%)
May 14, 2021 0.1917 0.1917 0.1917 5 -0.06(-23.35%)
May 13, 2021 0.2198 0.2600 0.1600 0.2501 19,200 +0.03(+13.68%)
May 12, 2021 0.2400 0.2400 0.2200 0.2200 46,870 -0.02(-8.33%)
May 11, 2021 0.1994 0.2400 0.1994 0.2400 1,750 +0.09(+60.00%)
May 10, 2021 0.2000 0.2498 0.1500 0.1500 51,625 +0.00(+0.00%)
May 07, 2021 0.1450 0.1500 0.1400 0.1500 19,200 +0.01(+3.45%)
May 06, 2021 0.1500 0.1500 0.0100 0.1450 390,899 +0.00(+3.57%)
May 05, 2021 0.2600 0.2600 0.1360 0.1400 111,566 -0.11(-44.00%)
May 04, 2021 0.2605 0.2605 0.2500 0.2500 12,700 -0.01(-3.85%)
May 03, 2021 0.2900 0.2900 0.2600 0.2600 26,680 -0.02(-6.14%)
Apr 30, 2021 0.2800 0.2800 0.2650 0.2770 17,300 +0.01(+2.59%)
Apr 29, 2021 0.2900 0.2900 0.2700 0.2700 1,228 -0.01(-3.57%)
Apr 28, 2021 0.2975 0.2975 0.2800 0.2800 3,809 -0.01(-5.08%)
Apr 27, 2021 0.2998 0.2998 0.2950 0.2950 701 -0.00(-1.60%)
Apr 26, 2021 0.2998 0.2998 0.2998 0.2998 300 -0.00(-0.03%)
Apr 23, 2021 0.2999 0.2999 0.2999 0.2999 1,000 +0.11(+57.84%)
Apr 20, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.91%)
Apr 16, 2021 0.1957 0.1957 0.1957 0 -0.07(-27.52%)
Apr 15, 2021 0.2167 0.2999 0.2167 0.2700 14,152 +0.07(+35.00%)
Apr 14, 2021 0.2000 0.2000 0.2000 0.2000 100 -0.01(-4.76%)
Apr 13, 2021 0.2380 0.2380 0.2100 0.2100 29,200 -0.03(-11.76%)
Apr 12, 2021 0.2260 0.2380 0.2260 0.2380 3,500 +0.03(+12.80%)
Apr 09, 2021 0.2725 0.2725 0.2110 0.2110 16,600 -0.06(-21.85%)
Apr 08, 2021 0.2700 0.2700 0.2700 0.2700 110 -0.00(-1.64%)
Apr 07, 2021 0.3090 0.3090 0.2745 0.2745 3,040 +0.00(+1.67%)
Apr 06, 2021 0.2700 0.2700 0.2700 0.2700 4,095 +0.07(+34.80%)
Apr 05, 2021 0.2705 0.2705 0.2001 0.2003 43,799 -0.04(-16.89%)
Apr 01, 2021 0.2500 0.2500 0.2410 0.2410 13,800 -0.01(-3.60%)
Mar 31, 2021 0.2650 0.2650 0.2500 0.2500 20,154 -0.05(-16.11%)
Mar 30, 2021 0.2900 0.2992 0.2900 0.2980 34,416 -0.00(-0.33%)
Mar 29, 2021 0.2990 0.3000 0.2990 0.2990 5,300 -0.00(-0.33%)
Mar 26, 2021 0.2900 0.3100 0.2500 0.3000 193,000 +0.10(+50.00%)
Mar 25, 2021 0.1520 0.2000 0.1500 0.2000 22,600 +0.07(+53.85%)
Mar 24, 2021 0.1600 0.2295 0.1300 0.1300 16,100 -0.16(-54.86%)
Mar 19, 2021 0.2880 0.2880 0.2880 0 -0.00(-0.35%)
Mar 18, 2021 0.2890 0.2890 0.2890 0.2890 4,811 +0.11(+60.56%)
Mar 17, 2021 0.1610 0.3180 0.1520 0.1800 222,112 -0.00(-0.55%)
Mar 16, 2021 0.2100 0.2100 0.1810 0.1810 16,596 -0.11(-37.37%)
Mar 15, 2021 0.2890 0.2890 0.2890 0.2890 250 +0.05(+20.42%)
Mar 12, 2021 0.3000 0.3000 0.2390 0.2400 18,200 -0.04(-14.29%)
Mar 10, 2021 0.2800 0.2800 0.2800 0 +0.08(+40.00%)
Mar 05, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2021 0.2160 0.2160 0.1580 0.2000 11,500 -0.02(-7.41%)
Mar 03, 2021 0.2600 0.2600 0.2160 0.2160 7,615 -0.03(-13.60%)
Mar 02, 2021 0.2600 0.2750 0.2500 0.2500 24,328 -0.02(-7.41%)
Mar 01, 2021 0.2961 0.2995 0.2700 0.2700 12,200 -0.03(-9.70%)
Feb 26, 2021 0.2961 0.3000 0.2700 0.2990 11,800 +0.04(+15.00%)
Feb 25, 2021 0.2800 0.3200 0.2600 0.2600 31,877 +0.00(+0.00%)
Feb 24, 2021 0.2520 0.2600 0.2520 0.2600 23,254 -0.02(-7.14%)
Feb 23, 2021 0.2990 0.2990 0.2755 0.2800 3,875 -0.02(-6.35%)
Feb 22, 2021 0.2990 0.3100 0.2990 0.2990 96,504 +0.02(+7.59%)
Feb 19, 2021 0.2990 0.2990 0.2739 0.2779 34,400 -0.02(-7.37%)
Feb 18, 2021 0.3000 0.3050 0.3000 0.3000 16,387 +0.00(+0.00%)
Feb 17, 2021 0.3050 0.3050 0.3000 0.3000 9,057 -0.02(-6.25%)
Feb 16, 2021 0.3350 0.3400 0.3200 0.3200 22,925 +0.03(+10.34%)
Feb 12, 2021 0.3425 0.3500 0.2900 0.2900 24,600 -0.05(-14.71%)
Feb 11, 2021 0.3600 0.3600 0.3155 0.3400 16,522 -0.02(-5.56%)
Feb 10, 2021 0.4500 0.5000 0.3600 0.3600 30,993 -0.04(-10.00%)
Feb 09, 2021 0.4000 0.5300 0.3700 0.4000 110,042 -0.13(-24.53%)
Feb 08, 2021 0.4000 0.5300 0.4000 0.5300 12,090 +0.08(+17.78%)
Feb 05, 2021 0.5300 0.5300 0.4500 0.4500 1,400 -0.10(-18.18%)
Feb 04, 2021 0.5800 0.5800 0.3720 0.5500 657 +0.18(+47.85%)
Feb 03, 2021 0.3720 0.3720 0.3720 0.3720 2,400 +0.01(+2.76%)
Feb 01, 2021 0.3620 0.3620 0.3620 0 +0.01(+1.69%)
Jan 29, 2021 0.5200 0.6100 0.3560 0.3560 25,500 -0.23(-39.66%)
Jan 28, 2021 0.5300 0.6100 0.5200 0.5900 32,999 +0.03(+4.42%)
Jan 27, 2021 0.5650 0.5650 0.5650 217 +0.00(+0.00%)
Jan 26, 2021 0.5200 0.6000 0.5200 0.5650 6,427 +0.09(+20.21%)
Jan 25, 2021 0.4400 0.5300 0.3500 0.4700 5,900 -0.05(-9.62%)
Jan 22, 2021 0.5400 0.5400 0.5200 0.5200 15,800 +0.07(+15.56%)
Jan 20, 2021 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jan 19, 2021 0.5000 0.5000 0.5000 0.5000 4,250 +0.02(+3.63%)
Jan 15, 2021 0.4200 0.5400 0.2070 0.4825 5,000 -0.06(-11.32%)
Jan 14, 2021 0.5291 0.5441 0.4821 0.5441 20,215 +0.14(+36.02%)
Jan 13, 2021 0.4675 0.5450 0.4000 0.4000 15,580 +0.02(+4.71%)
Jan 12, 2021 0.3700 0.6699 0.3700 0.3820 35,088 +0.02(+4.66%)
Jan 11, 2021 0.5050 0.5050 0.3220 0.3650 15,680 +0.07(+21.67%)
Jan 08, 2021 0.3000 0.3000 0.2980 0.3000 154,700 +0.00(+0.67%)
Jan 07, 2021 0.4025 0.4025 0.2515 0.2980 11,414 -0.00(-0.67%)
Jan 05, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 04, 2021 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Dec 31, 2020 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Dec 30, 2020 0.2850 0.3000 0.2850 0.3000 3,000 +0.00(+0.00%)
Dec 29, 2020 0.2700 0.3900 0.2700 0.3000 12,261 +0.03(+11.11%)
Dec 28, 2020 0.3900 0.3900 0.2700 0.2700 7,185 -0.09(-24.58%)
Dec 24, 2020 0.3580 0.3580 0.3580 0.3580 2,000 +0.14(+62.73%)
Dec 23, 2020 0.3000 0.3000 0.2200 0.2200 6,400 -0.12(-35.29%)
Dec 22, 2020 0.3600 0.3600 0.3400 0.3400 21,485 -0.01(-2.86%)
Dec 21, 2020 0.3600 0.3600 0.3000 0.3500 15,846 -0.03(-6.67%)
Dec 18, 2020 0.3800 0.3900 0.3750 0.3750 25,000 -0.03(-6.25%)
Dec 17, 2020 0.6680 0.6680 0.4000 0.4000 34,189 +0.10(+33.33%)
Dec 16, 2020 0.3000 0.3000 0.3000 72 +0.00(+0.00%)
Dec 14, 2020 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Dec 11, 2020 0.2900 0.2900 0.2000 0.2300 49,700 -0.09(-28.12%)
Dec 10, 2020 0.4500 0.4500 0.3100 0.3200 18,501 -0.07(-17.95%)
Dec 09, 2020 0.4000 0.4000 0.3900 0.3900 32,312 +0.06(+18.18%)
Dec 04, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 02, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.37%)
Nov 27, 2020 0.3380 0.3380 0.3380 0 +0.05(+18.60%)
Nov 24, 2020 0.2850 0.2850 0.2850 0 -0.07(-18.57%)
Nov 23, 2020 0.2200 0.3500 0.2200 0.3500 124,457 +0.15(+73.27%)
Nov 10, 2020 0.2020 0.2020 0.2020 0 +0.04(+26.25%)
Oct 30, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 29, 2020 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Oct 28, 2020 0.1900 0.1900 0.1540 0.1600 25,100 +0.00(+0.00%)
Oct 27, 2020 0.1600 0.1600 0.1600 0.1600 7,512 +0.00(+0.00%)
Oct 20, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 19, 2020 0.1600 0.1600 0.1600 0.1600 1,875 +0.00(+0.00%)
Oct 16, 2020 0.1580 0.1600 0.1580 0.1600 36,200 +0.01(+6.67%)
Oct 12, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 09, 2020 0.1350 0.1350 0.1200 0.1200 500 -0.01(-4.00%)
Sep 25, 2020 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Sep 24, 2020 0.1500 0.1500 0.1500 0.1500 4,200 +0.00(+0.00%)
Sep 22, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2020 0.1100 0.1500 0.1100 0.1500 50,760 +0.03(+25.00%)
Sep 18, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Sep 17, 2020 0.1390 0.1390 0.0630 0.1200 83,540 -0.02(-13.67%)
Sep 15, 2020 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Sep 14, 2020 0.1390 0.1390 0.1290 0.1390 11,200 +0.02(+15.83%)
Sep 10, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 09, 2020 0.1200 0.1200 0.1200 0.1200 14,600 +0.01(+9.09%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 31, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 28, 2020 0.1100 0.1100 0.1000 0.1100 32,500 +0.01(+10.00%)
Aug 27, 2020 0.1050 0.1050 0.1000 0.1000 20,000 +0.00(+0.00%)
Aug 25, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 18, 2020 0.1100 0.1100 0.1100 0 +0.02(+15.91%)
Aug 17, 2020 0.0945 0.0949 0.0945 0.0949 27,560 +0.01(+5.68%)
Aug 13, 2020 0.0898 0.0898 0.0898 0 -0.00(-4.97%)
Aug 12, 2020 0.0945 0.0945 0.0945 0.0945 7,500 +0.00(+5.23%)
Aug 10, 2020 0.0898 0.0898 0.0898 0 -0.00(-4.97%)
Aug 05, 2020 0.0945 0.0945 0.0945 0 +0.00(+5.00%)
Aug 04, 2020 0.0945 0.0945 0.0800 0.0900 49,270 -0.00(-4.76%)
Aug 03, 2020 0.0945 0.0945 0.0945 0.0945 1,300 +0.01(+13.86%)
Jul 31, 2020 0.0830 0.0830 0.0830 0.0830 2,000 +0.02(+38.33%)
Jul 29, 2020 0.0600 0.0600 0.0600 0 -0.03(-35.76%)
Jul 28, 2020 0.0934 0.0934 0.0817 0.0934 15,000 +0.02(+33.43%)
Jul 24, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 23, 2020 0.1100 0.1100 0.0800 0.0800 43,300 -0.05(-38.46%)
Jul 22, 2020 0.1300 0.1300 0.1300 0.1300 1,501 +0.01(+8.33%)
Jul 21, 2020 0.1300 0.1300 0.1200 0.1200 5,340 +0.00(+0.00%)
Jul 20, 2020 0.1230 0.1300 0.1200 0.1200 5,082 +0.02(+18.81%)
Jul 17, 2020 0.1000 0.1300 0.0950 0.1010 22,300 -0.01(-8.18%)
Jul 16, 2020 0.1010 0.1500 0.1000 0.1100 48,534 -0.03(-21.43%)
Jul 15, 2020 0.1411 0.1980 0.1400 0.1400 13,468 -0.00(-0.78%)
Jul 14, 2020 0.2300 0.3000 0.1410 0.1411 54,200 -0.13(-48.78%)
Jul 13, 2020 0.2755 0.2755 0.2755 0.2755 1,500 +0.02(+5.96%)
Jul 10, 2020 0.1600 0.3700 0.1600 0.2600 88,900 +0.11(+73.33%)
Jul 09, 2020 0.1500 0.1525 0.1500 0.1500 34,100 +0.00(+2.74%)
Jul 07, 2020 0.1460 0.1460 0.1460 0 +0.02(+12.31%)
Jul 06, 2020 0.1900 0.1900 0.1300 0.1300 68,496 +0.06(+85.98%)
Jul 02, 2020 0.0599 0.0699 0.0500 0.0699 34,600 +0.02(+55.33%)
Jul 01, 2020 0.0450 0.0450 0.0450 0.0450 835 +0.01(+28.57%)
Jun 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
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.