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

(OP: PEMSF )

0.0300 -0.0001 (-0.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 3, 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, 2024 0.0329 0.0329 0.0301 0.0301 250,600 -0.00(-5.05%)
May 30, 2024 0.0332 0.0332 0.0301 0.0317 124,020 -0.00(-1.25%)
May 29, 2024 0.0325 0.0335 0.0321 0.0321 241,500 -0.00(-1.23%)
May 28, 2024 0.0370 0.0370 0.0325 0.0325 62,520 -0.00(-13.33%)
May 24, 2024 0.0364 0.0375 0.0330 0.0375 201,382 +0.00(+7.14%)
May 23, 2024 0.0400 0.0400 0.0326 0.0350 202,547 -0.01(-14.43%)
May 22, 2024 0.0446 0.0446 0.0403 0.0409 71,000 -0.00(-0.97%)
May 21, 2024 0.0392 0.0413 0.0392 0.0413 38,000 +0.00(+11.02%)
May 20, 2024 0.0436 0.0436 0.0372 0.0372 17,000 -0.00(-7.00%)
May 17, 2024 0.0439 0.0440 0.0371 0.0400 174,021 -0.00(-8.88%)
May 16, 2024 0.0424 0.0439 0.0424 0.0439 78,000 +0.00(+3.54%)
May 15, 2024 0.0377 0.0424 0.0377 0.0424 41,300 +0.00(+12.47%)
May 14, 2024 0.0422 0.0430 0.0377 0.0377 184,858 -0.01(-13.53%)
May 13, 2024 0.0436 0.0436 0.0436 0.0436 22,314 +0.00(+9.00%)
May 08, 2024 0.0400 10 -0.00(-2.20%)
May 06, 2024 0.0409 0 -0.00(-0.24%)
May 03, 2024 0.0406 0.0410 0.0389 0.0410 34,491 -0.00(-3.53%)
May 02, 2024 0.0422 0.0427 0.0419 0.0425 58,000 +0.00(+4.42%)
Apr 30, 2024 0.0407 0 +0.00(+0.00%)
Apr 29, 2024 0.0429 0.0429 0.0407 0.0407 6,000 -0.00(-8.33%)
Apr 25, 2024 0.0444 0 +0.00(+8.56%)
Apr 24, 2024 0.0420 0.0420 0.0384 0.0409 145,000 +0.00(+6.51%)
Apr 23, 2024 0.0437 0.0443 0.0353 0.0384 433,000 -0.00(-9.22%)
Apr 22, 2024 0.0500 0.0507 0.0400 0.0423 352,000 -0.01(-15.57%)
Apr 19, 2024 0.0497 0.0501 0.0497 0.0501 32,000 -0.00(-3.28%)
Apr 18, 2024 0.0513 0.0520 0.0500 0.0518 256,000 +0.00(+0.39%)
Apr 17, 2024 0.0520 0.0547 0.0500 0.0516 112,000 +0.00(+3.20%)
Apr 16, 2024 0.0501 0.0501 0.0500 0.0500 43,000 -0.00(-9.09%)
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 705,000 +0.00(+1.85%)
Apr 12, 2024 0.0540 0.0540 0.0540 0.0540 5,726 +0.00(+6.93%)
Apr 11, 2024 0.0504 0.0505 0.0499 0.0505 43,500 -0.00(-2.70%)
Apr 10, 2024 0.0515 0.0524 0.0500 0.0519 523,628 -0.00(-0.19%)
Apr 09, 2024 0.0565 0.0580 0.0518 0.0520 433,611 -0.00(-1.70%)
Apr 08, 2024 0.0550 0.0590 0.0529 0.0529 439,793 +0.00(+1.73%)
Apr 05, 2024 0.0550 0.0565 0.0514 0.0520 387,400 -0.00(-0.19%)
Apr 04, 2024 0.0450 0.0611 0.0438 0.0521 875,137 +0.01(+19.22%)
Apr 03, 2024 0.0437 0.0446 0.0437 0.0437 90,925 +0.00(+0.23%)
Apr 02, 2024 0.0450 0.0460 0.0436 0.0436 178,500 -0.00(-2.24%)
Apr 01, 2024 0.0443 0.0520 0.0426 0.0446 517,500 -0.00(-3.88%)
Mar 28, 2024 0.0480 0.0480 0.0464 0.0464 85,000 +0.00(+5.45%)
Mar 27, 2024 0.0440 0.0440 0.0440 0.0440 394,000 +0.00(+0.00%)
Mar 26, 2024 0.0443 0.0492 0.0440 0.0440 166,040 -0.00(-8.14%)
Mar 25, 2024 0.0500 0.0522 0.0479 0.0479 71,900 -0.00(-0.21%)
Mar 22, 2024 0.0500 0.0515 0.0428 0.0480 1,138,700 +0.00(+6.67%)
Mar 21, 2024 0.0410 0.0452 0.0330 0.0450 1,823,179 +0.01(+49.01%)
Mar 20, 2024 0.0300 0.0302 0.0300 0.0302 80,000 -0.00(-9.31%)
Mar 18, 2024 0.0333 0 -0.00(-4.86%)
Mar 15, 2024 0.0345 0.0350 0.0345 0.0350 110,000 -0.00(-3.05%)
Mar 13, 2024 0.0361 0 -0.00(-0.82%)
Mar 12, 2024 0.0364 0.0364 0.0364 0.0364 10,000 -0.00(-9.00%)
Mar 11, 2024 0.0400 0.0400 0.0379 0.0400 259,044 +0.00(+14.29%)
Mar 08, 2024 0.0400 0.0400 0.0350 0.0350 180,075 -0.00(-4.89%)
Mar 06, 2024 0.0368 8,000 +0.00(+0.82%)
Mar 05, 2024 0.0364 0.0365 0.0333 0.0365 47,765 +0.00(+9.94%)
Mar 04, 2024 0.0410 0.0410 0.0328 0.0332 81,335 -0.00(-4.32%)
Mar 01, 2024 0.0334 0.0377 0.0334 0.0347 238,000 +0.00(+3.89%)
Feb 29, 2024 0.0282 0.0350 0.0279 0.0334 177,300 +0.01(+26.04%)
Feb 27, 2024 0.0265 0 +0.00(+0.00%)
Feb 26, 2024 0.0265 0.0265 0.0265 0.0265 293,000 +0.00(+1.92%)
Feb 23, 2024 0.0224 0.0260 0.0224 0.0260 38,885 +0.00(+13.04%)
Feb 22, 2024 0.0230 0.0230 0.0230 0.0230 17,010 -0.00(-8.00%)
Feb 21, 2024 0.0260 0.0260 0.0250 0.0250 532,165 +0.00(+0.00%)
Feb 20, 2024 0.0264 0.0294 0.0250 0.0250 31,000 -0.00(-5.66%)
Feb 16, 2024 0.0265 0.0267 0.0241 0.0265 323,000 -0.00(-0.75%)
Feb 15, 2024 0.0245 0.0267 0.0208 0.0267 56,900 +0.01(+33.50%)
Jan 29, 2024 0.0200 0 -0.01(-27.80%)
Jan 24, 2024 0.0277 50,000 +0.02(+319.70%)
Nov 20, 2023 0.0066 0 -0.00(-17.50%)
Aug 16, 2023 0.0080 0 -0.00(-29.82%)
Jul 25, 2023 0.0114 0 -0.00(-21.38%)
Jul 21, 2023 0.0145 0 +0.01(+72.62%)
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.