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

Nascent Biotech Inc (OP: NBIO )

0.0990 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM 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 (%)
May 28, 2021 0.0620 0.0670 0.0591 0.0591 131,519 -0.00(-6.78%)
May 27, 2021 0.0598 0.0717 0.0598 0.0634 135,562 +0.00(+5.67%)
May 26, 2021 0.0618 0.0618 0.0578 0.0600 124,756 -0.00(-3.23%)
May 25, 2021 0.0622 0.0680 0.0600 0.0620 168,137 +0.00(+3.33%)
May 24, 2021 0.0670 0.0670 0.0560 0.0600 320,792 -0.00(-0.17%)
May 21, 2021 0.0650 0.0759 0.0540 0.0601 730,080 -0.01(-10.30%)
May 20, 2021 0.0840 0.0840 0.0670 0.0670 365,500 -0.01(-10.67%)
May 19, 2021 0.0680 0.0880 0.0581 0.0750 2,130,558 +0.01(+10.29%)
May 18, 2021 0.0735 0.0735 0.0600 0.0680 489,080 -0.01(-7.48%)
May 17, 2021 0.0601 0.0735 0.0600 0.0735 94,700 +0.01(+11.70%)
May 14, 2021 0.0700 0.0740 0.0600 0.0658 192,099 -0.00(-0.30%)
May 13, 2021 0.0660 0.0662 0.0660 0.0660 7,800 -0.00(-0.60%)
May 12, 2021 0.0700 0.0760 0.0664 0.0664 129,100 -0.01(-10.27%)
May 11, 2021 0.0660 0.0755 0.0620 0.0740 642,080 +0.01(+12.12%)
May 10, 2021 0.0640 0.0660 0.0611 0.0660 95,123 +0.00(+0.00%)
May 07, 2021 0.0655 0.0660 0.0611 0.0660 48,421 +0.00(+5.94%)
May 06, 2021 0.0671 0.0671 0.0590 0.0623 167,054 -0.00(-1.42%)
May 05, 2021 0.0655 0.0655 0.0600 0.0632 78,850 +0.00(+5.33%)
May 04, 2021 0.0658 0.0659 0.0600 0.0600 171,270 -0.01(-9.09%)
May 03, 2021 0.0660 0.0688 0.0631 0.0660 73,001 -0.00(-1.20%)
Apr 30, 2021 0.0650 0.0685 0.0640 0.0668 80,400 +0.00(+5.86%)
Apr 29, 2021 0.0684 0.0730 0.0631 0.0631 39,510 -0.01(-9.86%)
Apr 28, 2021 0.0740 0.0760 0.0601 0.0700 351,077 -0.01(-7.89%)
Apr 27, 2021 0.0635 0.0768 0.0635 0.0760 16,850 +0.01(+13.77%)
Apr 26, 2021 0.0708 0.0770 0.0668 0.0668 374,208 -0.00(-5.65%)
Apr 23, 2021 0.0701 0.0715 0.0679 0.0708 152,900 -0.00(-1.67%)
Apr 22, 2021 0.0747 0.0780 0.0700 0.0720 118,018 -0.01(-8.63%)
Apr 21, 2021 0.0790 0.0790 0.0750 0.0788 35,622 -0.00(-0.25%)
Apr 20, 2021 0.0750 0.0790 0.0702 0.0790 29,838 +0.00(+0.38%)
Apr 19, 2021 0.0807 0.0807 0.0740 0.0787 81,180 +0.00(+1.03%)
Apr 16, 2021 0.0749 0.0780 0.0710 0.0779 242,100 +0.00(+4.42%)
Apr 15, 2021 0.0712 0.0800 0.0712 0.0746 201,022 -0.00(-1.84%)
Apr 14, 2021 0.0809 0.0809 0.0760 0.0760 93,837 -0.00(-3.18%)
Apr 13, 2021 0.0799 0.0800 0.0781 0.0785 103,752 -0.00(-1.88%)
Apr 12, 2021 0.0761 0.0830 0.0760 0.0800 155,119 +0.00(+5.26%)
Apr 09, 2021 0.0787 0.0793 0.0751 0.0760 127,800 -0.00(-1.17%)
Apr 08, 2021 0.0767 0.0803 0.0700 0.0769 301,898 -0.00(-3.63%)
Apr 07, 2021 0.0838 0.0838 0.0730 0.0798 2,217,333 -0.01(-6.12%)
Apr 06, 2021 0.0927 0.0927 0.0801 0.0850 1,152,975 -0.00(-2.52%)
Apr 05, 2021 0.0898 0.0980 0.0800 0.0872 476,487 -0.00(-3.11%)
Apr 01, 2021 0.0690 0.1195 0.0561 0.0900 2,215,800 +0.03(+45.16%)
Mar 31, 2021 0.0653 0.0750 0.0620 0.0620 321,253 -0.00(-7.32%)
Mar 30, 2021 0.0650 0.0701 0.0650 0.0669 48,910 -0.00(-4.43%)
Mar 29, 2021 0.0700 0.0800 0.0609 0.0700 348,854 +0.00(+0.00%)
Mar 26, 2021 0.0609 0.1320 0.0550 0.0700 2,298,400 +0.01(+18.44%)
Mar 25, 2021 0.0650 0.0650 0.0510 0.0591 282,262 -0.01(-9.08%)
Mar 24, 2021 0.0620 0.0840 0.0620 0.0650 423,694 +0.01(+11.11%)
Mar 23, 2021 0.0585 0.0620 0.0563 0.0585 112,100 -0.00(-5.65%)
Mar 22, 2021 0.0548 0.0620 0.0521 0.0620 576,890 +0.01(+9.15%)
Mar 19, 2021 0.0515 0.0620 0.0494 0.0568 276,200 -0.00(-3.73%)
Mar 18, 2021 0.0630 0.0630 0.0490 0.0590 592,106 -0.00(-1.83%)
Mar 17, 2021 0.0619 0.0650 0.0587 0.0601 280,419 +0.00(+2.74%)
Mar 16, 2021 0.0600 0.0620 0.0580 0.0585 159,992 -0.00(-2.50%)
Mar 15, 2021 0.0661 0.0700 0.0600 0.0600 279,194 -0.01(-7.69%)
Mar 12, 2021 0.0680 0.0690 0.0650 0.0650 34,200 -0.00(-3.99%)
Mar 11, 2021 0.0680 0.0700 0.0625 0.0677 183,517 +0.00(+4.15%)
Mar 10, 2021 0.0655 0.0680 0.0600 0.0650 193,823 +0.00(+4.00%)
Mar 09, 2021 0.0700 0.0700 0.0600 0.0625 251,890 +0.00(+0.81%)
Mar 08, 2021 0.0653 0.0745 0.0620 0.0620 170,881 -0.00(-5.05%)
Mar 05, 2021 0.0680 0.0750 0.0586 0.0653 761,300 -0.00(-3.26%)
Mar 04, 2021 0.0750 0.0800 0.0660 0.0675 426,455 -0.01(-10.00%)
Mar 03, 2021 0.1065 0.1065 0.0731 0.0750 508,912 -0.01(-16.67%)
Mar 02, 2021 0.0999 0.1090 0.0830 0.0900 661,990 -0.01(-9.91%)
Mar 01, 2021 0.0999 0.0999 0.0902 0.0999 26,760 +0.01(+11.00%)
Feb 26, 2021 0.0900 0.1060 0.0900 0.0900 88,100 -0.01(-10.00%)
Feb 25, 2021 0.1000 0.1000 0.0930 0.1000 63,891 +0.01(+5.26%)
Feb 24, 2021 0.0949 0.0990 0.0860 0.0950 133,897 +0.01(+12.43%)
Feb 23, 2021 0.1030 0.1030 0.0845 0.0845 450,404 -0.02(-20.28%)
Feb 22, 2021 0.1030 0.1060 0.0900 0.1060 175,820 +0.00(+2.91%)
Feb 19, 2021 0.1000 0.1090 0.0920 0.1030 357,200 -0.00(-0.96%)
Feb 18, 2021 0.1285 0.1300 0.0810 0.1040 819,384 -0.02(-13.33%)
Feb 17, 2021 0.1195 0.1595 0.0945 0.1200 2,709,600 +0.03(+36.21%)
Feb 16, 2021 0.0733 0.0950 0.0725 0.0881 353,453 +0.02(+21.35%)
Feb 12, 2021 0.0800 0.0846 0.0725 0.0726 185,200 -0.01(-6.92%)
Feb 11, 2021 0.0780 0.1000 0.0776 0.0780 188,012 -0.00(-2.50%)
Feb 10, 2021 0.0715 0.0800 0.0700 0.0800 544,926 +0.01(+19.40%)
Feb 09, 2021 0.0760 0.0760 0.0670 0.0670 420,841 -0.01(-9.21%)
Feb 08, 2021 0.0740 0.0780 0.0700 0.0738 163,429 -0.00(-0.27%)
Feb 05, 2021 0.0780 0.0780 0.0731 0.0740 160,900 -0.00(-5.13%)
Feb 04, 2021 0.0742 0.0780 0.0680 0.0780 116,978 +0.01(+18.18%)
Feb 03, 2021 0.0651 0.0765 0.0640 0.0660 444,070 -0.00(-5.04%)
Feb 02, 2021 0.0830 0.0830 0.0643 0.0695 324,051 -0.00(-6.08%)
Feb 01, 2021 0.0780 0.0790 0.0710 0.0740 318,530 -0.00(-2.63%)
Jan 29, 2021 0.0720 0.0830 0.0710 0.0760 182,000 +0.01(+10.14%)
Jan 28, 2021 0.0680 0.0720 0.0680 0.0690 37,042 +0.00(+2.99%)
Jan 27, 2021 0.0799 0.0799 0.0657 0.0670 2,008,246 -0.01(-11.84%)
Jan 26, 2021 0.0585 0.0920 0.0570 0.0760 1,760,873 +0.02(+26.67%)
Jan 25, 2021 0.0650 0.0650 0.0570 0.0600 407,019 -0.00(-4.31%)
Jan 22, 2021 0.0660 0.0660 0.0600 0.0627 180,500 +0.00(+1.13%)
Jan 21, 2021 0.0630 0.0670 0.0608 0.0620 95,788 -0.00(-1.59%)
Jan 20, 2021 0.0630 0.0675 0.0600 0.0630 98,632 +0.00(+5.88%)
Jan 19, 2021 0.0650 0.0650 0.0595 0.0595 57,486 -0.00(-4.03%)
Jan 15, 2021 0.0593 0.0650 0.0593 0.0620 263,400 +0.00(+4.55%)
Jan 14, 2021 0.0650 0.0680 0.0593 0.0593 194,780 -0.00(-5.12%)
Jan 13, 2021 0.0618 0.0645 0.0591 0.0625 67,592 +0.00(+2.46%)
Jan 12, 2021 0.0570 0.0640 0.0570 0.0610 146,294 +0.01(+12.75%)
Jan 11, 2021 0.0560 0.0600 0.0540 0.0541 371,794 -0.00(-3.39%)
Jan 08, 2021 0.0548 0.0600 0.0545 0.0560 175,600 +0.00(+2.75%)
Jan 07, 2021 0.0649 0.0650 0.0545 0.0545 415,476 -0.00(-4.55%)
Jan 06, 2021 0.0602 0.0641 0.0570 0.0571 105,898 -0.01(-12.15%)
Jan 05, 2021 0.0690 0.0690 0.0532 0.0650 837,292 +0.01(+19.27%)
Jan 04, 2021 0.0628 0.0649 0.0500 0.0545 534,502 +0.01(+18.22%)
Dec 31, 2020 0.0461 0.0461 0.0461 419,916 -0.01(-24.43%)
Dec 30, 2020 0.0575 0.0630 0.0575 0.0610 419,916 -0.00(-1.29%)
Dec 29, 2020 0.0580 0.0690 0.0560 0.0618 228,678 +0.01(+11.35%)
Dec 28, 2020 0.0600 0.0600 0.0505 0.0555 282,295 +0.01(+21.71%)
Dec 24, 2020 0.0495 0.0495 0.0456 0.0456 83,200 -0.00(-5.98%)
Dec 23, 2020 0.0500 0.0509 0.0481 0.0485 351,330 -0.00(-0.82%)
Dec 22, 2020 0.0505 0.0509 0.0478 0.0489 195,628 -0.00(-1.21%)
Dec 21, 2020 0.0500 0.0510 0.0480 0.0495 202,650 -0.00(-1.00%)
Dec 18, 2020 0.0538 0.0538 0.0491 0.0500 30,200 -0.00(-5.66%)
Dec 17, 2020 0.0517 0.0530 0.0480 0.0530 125,564 +0.00(+2.91%)
Dec 16, 2020 0.0490 0.0517 0.0490 0.0515 38,990 +0.00(+3.83%)
Dec 15, 2020 0.0505 0.0525 0.0496 0.0496 134,490 -0.00(-5.52%)
Dec 14, 2020 0.0629 0.0629 0.0473 0.0525 88,679 -0.00(-1.87%)
Dec 11, 2020 0.0521 0.0595 0.0520 0.0535 161,300 +0.00(+2.69%)
Dec 10, 2020 0.0500 0.0780 0.0499 0.0521 888,285 +0.00(+4.20%)
Dec 09, 2020 0.0500 0.0500 0.0481 0.0500 26,052 -0.00(-0.20%)
Dec 08, 2020 0.0485 0.0510 0.0485 0.0501 42,948 +0.00(+3.30%)
Dec 07, 2020 0.0498 0.0533 0.0485 0.0485 179,902 -0.00(-3.39%)
Dec 04, 2020 0.0550 0.0550 0.0500 0.0502 68,800 -0.00(-3.46%)
Dec 03, 2020 0.0550 0.0550 0.0512 0.0520 31,000 +0.00(+0.00%)
Dec 02, 2020 0.0520 0.0530 0.0495 0.0520 195,000 +0.00(+0.39%)
Dec 01, 2020 0.0516 0.0554 0.0515 0.0518 63,030 -0.00(-5.82%)
Nov 30, 2020 0.0573 0.0582 0.0510 0.0550 231,294 +0.00(+3.77%)
Nov 27, 2020 0.0495 0.0540 0.0495 0.0530 16,000 +0.00(+0.38%)
Nov 25, 2020 0.0563 0.0590 0.0528 0.0528 79,000 -0.00(-1.86%)
Nov 24, 2020 0.0510 0.0590 0.0510 0.0538 94,207 -0.00(-8.50%)
Nov 23, 2020 0.0690 0.0690 0.0495 0.0588 83,900 +0.00(+3.16%)
Nov 20, 2020 0.0592 0.0592 0.0570 0.0570 1,300 -0.00(-1.72%)
Nov 19, 2020 0.0571 0.0595 0.0571 0.0580 17,200 +0.00(+1.75%)
Nov 18, 2020 0.0563 0.0629 0.0563 0.0570 123,900 -0.00(-6.56%)
Nov 17, 2020 0.0574 0.0617 0.0565 0.0610 74,188 +0.00(+4.63%)
Nov 16, 2020 0.0590 0.0609 0.0565 0.0583 27,800 +0.00(+3.74%)
Nov 13, 2020 0.0562 0.0562 0.0562 0.0562 500 +0.00(+0.18%)
Nov 12, 2020 0.0650 0.0650 0.0556 0.0561 149,160 -0.01(-13.69%)
Nov 11, 2020 0.0560 0.0650 0.0560 0.0650 174,061 +0.01(+12.46%)
Nov 10, 2020 0.0585 0.0585 0.0578 0.0578 51,500 -0.00(-0.52%)
Nov 09, 2020 0.0583 0.0617 0.0581 0.0581 40,621 -0.00(-0.34%)
Nov 06, 2020 0.0600 0.0600 0.0583 0.0583 67,400 -0.00(-6.72%)
Nov 05, 2020 0.0630 0.0650 0.0592 0.0625 143,430 -0.00(-0.79%)
Nov 04, 2020 0.0600 0.0630 0.0600 0.0630 185,296 +0.00(+5.18%)
Nov 03, 2020 0.0593 0.0599 0.0581 0.0599 46,500 +0.00(+2.04%)
Nov 02, 2020 0.0582 0.0590 0.0581 0.0587 57,275 -0.00(-0.68%)
Oct 30, 2020 0.0570 0.0620 0.0570 0.0591 104,800 +0.00(+3.68%)
Oct 29, 2020 0.0570 0.0591 0.0570 0.0570 141,436 +0.00(+1.79%)
Oct 28, 2020 0.0616 0.0617 0.0556 0.0560 260,845 -0.00(-3.45%)
Oct 26, 2020 0.0580 0.0580 0.0580 0 -0.00(-0.85%)
Oct 23, 2020 0.0600 0.0618 0.0570 0.0585 300,800 -0.00(-2.50%)
Oct 22, 2020 0.0617 0.0625 0.0584 0.0600 70,806 +0.00(+2.56%)
Oct 21, 2020 0.0616 0.0617 0.0585 0.0585 30,000 +0.00(+0.34%)
Oct 20, 2020 0.0675 0.0675 0.0555 0.0583 461,528 -0.00(-5.36%)
Oct 19, 2020 0.0675 0.0675 0.0582 0.0616 162,565 -0.00(-5.23%)
Oct 16, 2020 0.0650 0.0650 0.0610 0.0650 87,100 +0.00(+1.56%)
Oct 15, 2020 0.0620 0.0650 0.0590 0.0640 3,840 +0.00(+0.00%)
Oct 14, 2020 0.0620 0.0648 0.0591 0.0640 26,900 +0.00(+6.49%)
Oct 13, 2020 0.0620 0.0650 0.0590 0.0601 23,300 -0.00(-7.54%)
Oct 12, 2020 0.0678 0.0678 0.0590 0.0650 8,275 +0.00(+6.56%)
Oct 09, 2020 0.0630 0.0640 0.0610 0.0610 16,000 -0.00(-4.69%)
Oct 08, 2020 0.0590 0.0650 0.0590 0.0640 129,059 +0.00(+3.23%)
Oct 07, 2020 0.0710 0.0710 0.0600 0.0620 81,245 +0.00(+5.08%)
Oct 06, 2020 0.0620 0.0620 0.0590 0.0590 15,000 -0.00(-4.84%)
Oct 05, 2020 0.0610 0.0625 0.0600 0.0620 58,326 -0.00(-4.62%)
Oct 02, 2020 0.0621 0.0650 0.0605 0.0650 128,000 +0.00(+0.00%)
Oct 01, 2020 0.0641 0.0663 0.0630 0.0650 228,650 +0.00(+5.18%)
Sep 30, 2020 0.0655 0.0700 0.0617 0.0618 79,455 -0.00(-4.92%)
Sep 29, 2020 0.0635 0.0650 0.0600 0.0650 60,926 +0.01(+8.33%)
Sep 28, 2020 0.0600 0.0625 0.0600 0.0600 22,000 -0.01(-7.69%)
Sep 25, 2020 0.0635 0.0650 0.0630 0.0650 166,800 +0.00(+0.00%)
Sep 24, 2020 0.0600 0.0763 0.0600 0.0650 372,196 -0.01(-7.14%)
Sep 23, 2020 0.0600 0.0700 0.0581 0.0700 892,851 +0.01(+16.67%)
Sep 22, 2020 0.0600 0.0600 0.0591 0.0600 13,000 +0.00(+1.52%)
Sep 21, 2020 0.0590 0.0630 0.0580 0.0591 31,960 -0.00(-1.50%)
Sep 18, 2020 0.0645 0.0645 0.0580 0.0600 48,900 -0.00(-4.76%)
Sep 17, 2020 0.0600 0.0630 0.0583 0.0630 166,450 +0.00(+1.61%)
Sep 16, 2020 0.0521 0.0620 0.0521 0.0620 259,699 +0.01(+19.23%)
Sep 15, 2020 0.0580 0.0650 0.0502 0.0520 116,073 -0.01(-15.58%)
Sep 14, 2020 0.0650 0.0650 0.0570 0.0616 102,087 +0.00(+0.98%)
Sep 11, 2020 0.0590 0.0620 0.0550 0.0610 91,500 +0.00(+1.67%)
Sep 10, 2020 0.0600 0.0600 0.0580 0.0600 52,814 +0.00(+3.27%)
Sep 09, 2020 0.0695 0.0700 0.0581 0.0581 150,234 +0.00(+0.17%)
Sep 08, 2020 0.0600 0.0645 0.0580 0.0580 178,640 -0.01(-9.66%)
Sep 04, 2020 0.0640 0.0670 0.0570 0.0642 119,400 +0.00(+1.90%)
Sep 03, 2020 0.0690 0.0750 0.0630 0.0630 172,119 -0.00(-4.55%)
Sep 02, 2020 0.0675 0.0745 0.0660 0.0660 95,678 -0.00(-2.94%)
Sep 01, 2020 0.0700 0.0797 0.0680 0.0680 57,381 -0.00(-4.23%)
Aug 31, 2020 0.0701 0.0799 0.0700 0.0710 50,010 -0.00(-5.33%)
Aug 28, 2020 0.0868 0.0868 0.0700 0.0750 301,700 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 44,460 -0.01(-11.66%)
Aug 26, 2020 0.0810 0.0867 0.0750 0.0849 26,145 +0.01(+12.30%)
Aug 25, 2020 0.0788 0.0810 0.0755 0.0756 44,221 -0.01(-7.24%)
Aug 24, 2020 0.0870 0.0870 0.0755 0.0815 35,800 -0.00(-1.33%)
Aug 21, 2020 0.0840 0.0860 0.0811 0.0826 51,200 +0.00(+0.73%)
Aug 20, 2020 0.0823 0.0870 0.0811 0.0820 65,341 -0.00(-5.64%)
Aug 19, 2020 0.0910 0.0910 0.0791 0.0869 120,350 -0.00(-2.36%)
Aug 18, 2020 0.0790 0.0899 0.0790 0.0890 47,240 +0.01(+9.74%)
Aug 17, 2020 0.0850 0.0900 0.0791 0.0811 143,199 -0.01(-6.78%)
Aug 14, 2020 0.0840 0.0889 0.0790 0.0870 36,900 +0.00(+2.96%)
Aug 13, 2020 0.0802 0.0939 0.0802 0.0845 127,545 +0.00(+3.68%)
Aug 12, 2020 0.0810 0.0898 0.0750 0.0815 338,214 -0.00(-0.61%)
Aug 11, 2020 0.0899 0.0899 0.0805 0.0820 158,008 -0.01(-10.77%)
Aug 10, 2020 0.0895 0.0930 0.0806 0.0919 145,800 +0.01(+8.12%)
Aug 07, 2020 0.0880 0.0938 0.0806 0.0850 612,800 -0.00(-5.56%)
Aug 06, 2020 0.0990 0.0990 0.0880 0.0900 238,988 +0.00(+0.00%)
Aug 05, 2020 0.0970 0.1100 0.0852 0.0900 884,108 -0.00(-5.16%)
Aug 04, 2020 0.0950 0.1000 0.0810 0.0949 513,217 -0.00(-0.11%)
Aug 03, 2020 0.1070 0.1300 0.0900 0.0950 939,543 -0.01(-5.00%)
Jul 31, 2020 0.1160 0.1200 0.0975 0.1000 306,600 -0.02(-16.67%)
Jul 30, 2020 0.1300 0.1300 0.1100 0.1200 188,677 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1400 0.1040 0.1200 970,899 -0.01(-4.38%)
Jul 28, 2020 0.1020 0.1540 0.1010 0.1255 2,492,494 +0.03(+29.12%)
Jul 27, 2020 0.0920 0.0972 0.0920 0.0972 11,500 +0.00(+2.32%)
Jul 24, 2020 0.0890 0.1000 0.0890 0.0950 66,400 +0.01(+5.56%)
Jul 23, 2020 0.0999 0.0999 0.0900 0.0900 23,420 -0.01(-5.26%)
Jul 22, 2020 0.0945 0.0999 0.0945 0.0950 13,602 +0.00(+0.53%)
Jul 21, 2020 0.0880 0.0999 0.0880 0.0945 62,585 +0.00(+1.29%)
Jul 20, 2020 0.1050 0.1050 0.0880 0.0933 293,829 -0.00(-2.81%)
Jul 17, 2020 0.0951 0.1050 0.0950 0.0960 202,900 -0.00(-1.64%)
Jul 16, 2020 0.1007 0.1020 0.0976 0.0976 19,080 -0.00(-4.31%)
Jul 15, 2020 0.1050 0.1050 0.0970 0.1020 51,642 +0.00(+2.10%)
Jul 14, 2020 0.0950 0.1050 0.0920 0.0999 71,422 -0.00(-0.10%)
Jul 13, 2020 0.1020 0.1150 0.0950 0.1000 88,969 -0.01(-9.09%)
Jul 10, 2020 0.0870 0.1150 0.0870 0.1100 444,200 +0.01(+10.11%)
Jul 09, 2020 0.1100 0.1100 0.0999 0.0999 119,352 -0.00(-0.10%)
Jul 08, 2020 0.1030 0.1200 0.0860 0.1000 390,784 +0.00(+0.00%)
Jul 07, 2020 0.1030 0.1030 0.0943 0.1000 85,461 +0.01(+14.94%)
Jul 06, 2020 0.1030 0.1030 0.0870 0.0870 8,527 -0.02(-15.53%)
Jul 02, 2020 0.0963 0.1030 0.0900 0.1030 197,600 +0.01(+15.99%)
Jul 01, 2020 0.1028 0.1028 0.0888 0.0888 4,032 -0.00(-0.22%)
Jun 30, 2020 0.0911 0.0940 0.0885 0.0890 414,567 -0.01(-6.32%)
Jun 29, 2020 0.1190 0.1280 0.0950 0.0950 193,305 -0.02(-20.83%)
Jun 26, 2020 0.1097 0.1380 0.1030 0.1200 231,200 +0.01(+9.39%)
Jun 25, 2020 0.0936 0.1097 0.0936 0.1097 119,674 +0.01(+15.47%)
Jun 24, 2020 0.1041 0.1041 0.0950 0.0950 25,142 -0.01(-5.00%)
Jun 23, 2020 0.0990 0.1059 0.0852 0.1000 98,289 +0.00(+3.09%)
Jun 22, 2020 0.1000 0.1069 0.0930 0.0970 133,819 -0.01(-5.83%)
Jun 19, 2020 0.1070 0.1108 0.1030 0.1030 97,100 +0.00(+0.78%)
Jun 18, 2020 0.1139 0.1139 0.1000 0.1022 194,950 +0.01(+11.09%)
Jun 17, 2020 0.1190 0.1389 0.0920 0.0920 523,586 -0.02(-14.42%)
Jun 16, 2020 0.0985 0.1075 0.0970 0.1075 66,260 +0.01(+7.50%)
Jun 15, 2020 0.0976 0.1000 0.0952 0.1000 73,642 -0.01(-6.98%)
Jun 12, 2020 0.1100 0.1125 0.1000 0.1075 141,000 -0.00(-2.27%)
Jun 11, 2020 0.0955 0.1100 0.0952 0.1100 189,364 +0.01(+10.00%)
Jun 10, 2020 0.1225 0.1225 0.1000 0.1000 92,950 -0.01(-8.26%)
Jun 09, 2020 0.1150 0.1249 0.1090 0.1090 53,134 -0.01(-12.10%)
Jun 08, 2020 0.1277 0.1277 0.1105 0.1240 189,640 -0.01(-10.60%)
Jun 05, 2020 0.1305 0.1400 0.1150 0.1387 40,500 +0.01(+6.20%)
Jun 04, 2020 0.1425 0.1450 0.1306 0.1306 61,817 -0.01(-6.85%)
Jun 03, 2020 0.1490 0.1498 0.1300 0.1402 169,251 -0.00(-3.24%)
Jun 02, 2020 0.1467 0.1590 0.1213 0.1449 157,770 +0.01(+3.57%)
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.