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

Cerrado Gold Inc (OP: CRDOF )

0.1994 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2022 1.310 1.330 1.310 1.330 2,125 +0.05(+3.50%)
May 27, 2022 1.250 1.330 1.250 1.285 11,800 +0.01(+1.18%)
May 26, 2022 1.230 1.280 1.230 1.270 6,670 +0.06(+4.96%)
May 25, 2022 1.210 1.210 1.181 1.210 4,500 -0.03(-2.02%)
May 24, 2022 1.232 1.235 1.220 1.235 3,700 -0.00(-0.24%)
May 20, 2022 1.238 0 +0.01(+0.65%)
May 19, 2022 1.230 1.230 1.130 1.230 21,700 +0.13(+11.82%)
May 18, 2022 1.140 1.140 1.100 1.100 600 -0.04(-3.51%)
May 16, 2022 1.140 0 +0.01(+0.88%)
May 13, 2022 1.110 1.160 1.110 1.130 25,438 +0.04(+3.67%)
May 12, 2022 1.110 1.118 1.081 1.090 45,535 -0.07(-6.03%)
May 11, 2022 1.160 1.170 1.135 1.160 28,245 +0.02(+1.65%)
May 10, 2022 1.220 1.222 1.141 1.141 66,049 -0.07(-6.00%)
May 09, 2022 1.290 1.290 1.214 1.214 10,800 -0.11(-8.17%)
May 05, 2022 1.322 0 +0.01(+0.92%)
May 04, 2022 1.310 1.310 1.310 1.310 700 +0.02(+1.16%)
May 03, 2022 1.290 1.300 1.277 1.295 8,915 +0.02(+1.76%)
May 02, 2022 1.320 1.340 1.273 1.273 17,300 -0.05(-3.59%)
Apr 29, 2022 1.320 1.353 1.320 1.320 35,700 +0.00(+0.00%)
Apr 28, 2022 1.350 1.362 1.302 1.320 20,825 -0.03(-2.22%)
Apr 27, 2022 1.370 1.380 1.350 1.350 4,830 +0.00(+0.00%)
Apr 26, 2022 1.370 1.390 1.345 1.350 33,635 -0.03(-2.07%)
Apr 25, 2022 1.410 1.410 1.347 1.379 73,421 -0.06(-4.27%)
Apr 22, 2022 1.460 1.490 1.380 1.440 102,635 +0.00(+0.02%)
Apr 21, 2022 1.540 1.550 1.420 1.440 74,865 -0.01(-0.71%)
Apr 20, 2022 1.430 1.513 1.430 1.450 258,183 +0.08(+5.84%)
Apr 19, 2022 1.380 1.410 1.370 1.370 22,694 -0.04(-2.84%)
Apr 18, 2022 1.415 1.430 1.398 1.410 11,200 +0.01(+0.71%)
Apr 14, 2022 1.400 1.400 1.370 1.400 184,827 +0.02(+1.45%)
Apr 13, 2022 1.344 1.400 1.344 1.380 19,899 +0.04(+2.99%)
Apr 12, 2022 1.348 1.350 1.332 1.340 8,800 +0.02(+1.67%)
Apr 11, 2022 1.316 1.318 1.310 1.318 2,800 +0.01(+0.61%)
Apr 08, 2022 1.320 1.330 1.300 1.310 9,200 -0.01(-0.46%)
Apr 07, 2022 1.305 1.330 1.305 1.316 8,585 +0.02(+1.23%)
Apr 06, 2022 1.270 1.300 1.250 1.300 26,482 +0.03(+2.36%)
Apr 05, 2022 1.320 1.320 1.250 1.270 4,850 -0.02(-1.54%)
Apr 04, 2022 1.260 1.290 1.250 1.290 13,032 +0.04(+3.19%)
Apr 01, 2022 1.290 1.290 1.250 1.250 20,050 -0.06(-4.58%)
Mar 31, 2022 1.312 1.312 1.310 1.310 250 +0.00(+0.00%)
Mar 29, 2022 1.310 0 -0.03(-2.24%)
Mar 28, 2022 1.340 1.350 1.320 1.340 12,221 +0.00(+0.00%)
Mar 25, 2022 1.340 1.340 1.340 1.340 10,200 +0.03(+2.29%)
Mar 24, 2022 1.349 1.349 1.298 1.310 30,920 -0.03(-2.24%)
Mar 23, 2022 1.340 1.352 1.340 1.340 6,100 +0.01(+0.75%)
Mar 22, 2022 1.320 1.330 1.320 1.330 4,500 +0.02(+1.53%)
Mar 21, 2022 1.300 1.332 1.300 1.310 10,615 +0.01(+0.77%)
Mar 18, 2022 1.262 1.300 1.262 1.300 5,989 +0.05(+4.00%)
Mar 17, 2022 1.200 1.250 1.195 1.250 5,150 +0.09(+7.57%)
Mar 16, 2022 1.180 1.180 1.162 1.162 1,220 +0.03(+2.83%)
Mar 15, 2022 1.135 1.142 1.100 1.130 35,201 +0.01(+0.85%)
Mar 14, 2022 1.204 1.220 1.121 1.121 22,128 -0.04(-3.41%)
Mar 11, 2022 1.180 1.190 1.160 1.160 26,521 -0.02(-1.65%)
Mar 10, 2022 1.180 1.190 1.160 1.179 17,285 -0.02(-2.04%)
Mar 09, 2022 1.180 1.380 1.180 1.204 54,124 +0.00(+0.34%)
Mar 08, 2022 1.230 1.270 1.200 1.200 89,829 -0.03(-2.44%)
Mar 07, 2022 1.160 1.230 1.121 1.230 73,989 +0.16(+14.95%)
Mar 04, 2022 1.060 1.070 1.060 1.070 1,700 +0.01(+0.94%)
Mar 03, 2022 1.050 1.090 1.050 1.060 7,260 +0.01(+0.76%)
Mar 02, 2022 1.060 1.070 1.052 1.052 3,430 -0.02(-1.68%)
Mar 01, 2022 1.050 1.070 1.050 1.070 5,200 -0.00(-0.19%)
Feb 28, 2022 1.080 1.110 1.072 1.072 1,100 -0.00(-0.07%)
Feb 25, 2022 1.070 1.073 1.070 1.073 12,800 -0.03(-2.66%)
Feb 24, 2022 1.070 1.102 1.060 1.102 1,600 +0.01(+1.01%)
Feb 23, 2022 1.091 1.091 1.091 1.091 2,088 -0.05(-4.47%)
Feb 22, 2022 1.100 1.142 1.070 1.142 20,299 +0.05(+4.58%)
Feb 18, 2022 1.092 0 -0.05(-4.21%)
Feb 17, 2022 1.062 1.140 1.050 1.140 24,481 +0.07(+6.74%)
Feb 16, 2022 1.040 1.068 1.031 1.068 19,895 +0.03(+2.69%)
Feb 15, 2022 1.030 1.060 1.030 1.040 94,650 -0.01(-0.95%)
Feb 14, 2022 1.030 1.050 1.020 1.050 73,200 -0.01(-0.76%)
Feb 11, 2022 1.040 1.058 1.034 1.058 32,200 -0.00(-0.19%)
Feb 10, 2022 1.070 1.100 1.060 1.060 40,243 -0.01(-0.93%)
Feb 09, 2022 1.040 1.078 1.040 1.070 42,320 +0.03(+2.84%)
Feb 08, 2022 1.070 1.082 1.020 1.040 77,998 -0.03(-3.21%)
Feb 07, 2022 1.141 1.148 1.023 1.075 91,829 -0.02(-2.09%)
Feb 03, 2022 1.098 0 -0.03(-2.83%)
Feb 02, 2022 1.134 1.134 1.120 1.130 4,590 +0.04(+3.67%)
Jan 31, 2022 1.090 0 +0.03(+2.83%)
Jan 28, 2022 1.060 1.080 1.060 1.060 5,185 -0.01(-0.93%)
Jan 27, 2022 1.100 1.100 1.070 1.070 16,064 -0.08(-7.00%)
Jan 26, 2022 1.170 1.170 1.151 1.151 2,620 -0.03(-2.33%)
Jan 25, 2022 1.154 1.190 1.154 1.178 4,744 +0.06(+4.99%)
Jan 24, 2022 1.230 1.230 1.122 1.122 5,245 -0.13(-10.24%)
Jan 20, 2022 1.250 0 +0.06(+4.87%)
Jan 19, 2022 1.192 1.200 1.190 1.192 32,815 +0.05(+4.56%)
Jan 18, 2022 1.156 1.156 1.140 1.140 4,933 -0.12(-9.52%)
Jan 14, 2022 1.260 0 -0.02(-1.25%)
Jan 13, 2022 1.272 1.276 1.272 1.276 1,320 -0.00(-0.32%)
Jan 12, 2022 1.262 1.280 1.250 1.280 18,350 +0.02(+1.43%)
Jan 11, 2022 1.170 1.270 1.170 1.262 9,300 +0.12(+10.70%)
Jan 10, 2022 1.115 1.148 1.102 1.140 3,750 +0.04(+3.64%)
Jan 07, 2022 1.100 1.120 1.100 1.100 13,000 -0.01(-0.90%)
Jan 06, 2022 1.110 1.110 1.110 1.110 3,500 -0.04(-3.48%)
Jan 05, 2022 1.149 1.158 1.149 1.150 2,900 -0.08(-6.50%)
Jan 04, 2022 1.105 1.230 1.098 1.230 1,700 +0.13(+11.82%)
Jan 03, 2022 1.080 1.100 1.080 1.100 1,750 -0.03(-2.80%)
Dec 31, 2021 1.107 1.132 1.107 1.132 800 +0.02(+1.95%)
Dec 30, 2021 1.110 1.110 1.080 1.110 2,010 +0.01(+0.91%)
Dec 29, 2021 1.110 1.150 1.100 1.100 16,580 -0.19(-14.73%)
Dec 27, 2021 1.290 1.290 1.290 0 +0.11(+9.40%)
Dec 23, 2021 1.178 1.179 1.093 1.179 6,779 +0.01(+0.79%)
Dec 22, 2021 1.154 1.180 1.154 1.170 4,000 +0.06(+5.09%)
Dec 20, 2021 1.113 1.113 1.113 0 -0.06(-4.85%)
Dec 17, 2021 1.169 1.177 1.149 1.170 6,700 -0.04(-3.15%)
Dec 16, 2021 1.195 1.208 1.190 1.208 2,500 +0.05(+4.14%)
Dec 15, 2021 1.250 1.272 1.160 1.160 7,465 -0.03(-2.52%)
Dec 14, 2021 1.190 1.190 1.190 1.190 4,000 +0.00(+0.00%)
Dec 13, 2021 1.100 1.190 1.100 1.190 11,605 +0.00(+0.00%)
Dec 10, 2021 1.230 1.230 1.180 1.190 27,000 -0.11(-8.46%)
Dec 08, 2021 1.300 1.300 1.300 2 +0.02(+1.56%)
Dec 07, 2021 1.280 1.280 1.267 1.280 12,300 +0.02(+1.59%)
Dec 06, 2021 1.230 1.260 1.230 1.260 1,500 -0.02(-1.52%)
Dec 03, 2021 1.232 1.279 1.232 1.279 5,030 -0.00(-0.05%)
Dec 02, 2021 1.200 1.280 1.200 1.280 10,254 +0.08(+6.67%)
Dec 01, 2021 1.280 1.280 1.200 1.200 12,127 -0.06(-4.81%)
Nov 30, 2021 1.261 1.261 1.261 1.261 923 -0.03(-2.28%)
Nov 29, 2021 1.290 1.340 1.290 1.290 5,230 +0.01(+0.78%)
Nov 26, 2021 1.283 1.300 1.280 1.280 3,000 -0.03(-2.48%)
Nov 23, 2021 1.313 1.313 1.313 0 -0.04(-3.22%)
Nov 22, 2021 1.364 1.364 1.356 1.356 5,300 +0.00(+0.29%)
Nov 19, 2021 1.430 1.450 1.314 1.352 30,270 -0.07(-4.99%)
Nov 18, 2021 1.430 1.460 1.423 1.423 1,229 -0.04(-2.83%)
Nov 17, 2021 1.383 1.500 1.363 1.465 15,735 +0.07(+4.72%)
Nov 15, 2021 1.399 1.399 1.399 0 +0.05(+3.63%)
Nov 12, 2021 1.326 1.394 1.317 1.350 10,708 +0.00(+0.00%)
Nov 11, 2021 1.420 1.420 1.250 1.350 37,344 +0.09(+7.14%)
Nov 09, 2021 1.250 1.260 1.250 1.260 1,350 -0.12(-8.70%)
Nov 08, 2021 1.280 1.380 1.269 1.380 32,416 +0.10(+7.81%)
Nov 05, 2021 1.280 1.280 1.280 1.280 13,000 +0.00(+0.02%)
Nov 04, 2021 1.280 1.280 1.280 1.280 14,000 -0.00(-0.02%)
Nov 03, 2021 1.210 1.280 1.210 1.280 17,656 -0.02(-1.84%)
Nov 02, 2021 1.258 1.350 1.256 1.304 17,782 -0.02(-1.21%)
Nov 01, 2021 1.366 1.276 1.276 1.320 12,000 +0.04(+3.43%)
Oct 29, 2021 1.210 1.276 1.210 1.276 6,830 +0.04(+2.92%)
Oct 28, 2021 1.250 1.260 1.240 1.240 9,200 -0.03(-2.36%)
Oct 27, 2021 1.370 1.370 1.270 1.270 6,078 -0.18(-12.41%)
Oct 26, 2021 1.450 1.450 36,734 +0.09(+6.88%)
Oct 25, 2021 1.359 1.380 1.340 1.357 45,340 +0.04(+3.16%)
Oct 22, 2021 1.290 1.315 1.250 1.315 15,411 +0.05(+4.37%)
Oct 20, 2021 1.260 1.260 1.260 0 +0.08(+6.78%)
Oct 19, 2021 1.250 1.250 1.180 1.180 6,246 -0.06(-4.84%)
Oct 18, 2021 1.220 1.240 1.220 1.240 1,100 -0.04(-3.39%)
Oct 15, 2021 1.261 1.290 1.230 1.284 22,651 -0.02(-1.27%)
Oct 14, 2021 1.255 1.301 1.255 1.300 15,377 +0.07(+5.71%)
Oct 13, 2021 1.287 1.287 1.230 1.230 16,000 +0.04(+3.34%)
Oct 12, 2021 1.180 1.210 1.178 1.190 8,925 -0.07(-5.56%)
Oct 08, 2021 1.260 1.260 1.260 0 +0.11(+9.57%)
Oct 07, 2021 1.111 1.160 1.111 1.150 4,650 +0.00(+0.00%)
Oct 06, 2021 1.131 1.150 1.131 1.150 14,700 +0.02(+1.77%)
Oct 05, 2021 1.125 1.130 1.050 1.130 11,310 -0.03(-2.59%)
Oct 04, 2021 1.140 1.160 1.110 1.160 9,315 -0.00(-0.28%)
Oct 01, 2021 1.163 1.170 1.163 1.163 2,290 -0.01(-0.57%)
Sep 30, 2021 1.170 1.170 1.170 1.170 7,657 +0.02(+1.74%)
Sep 28, 2021 1.150 1.150 1.150 53 -0.03(-2.54%)
Sep 27, 2021 1.140 1.180 1.139 1.180 5,232 +0.03(+2.31%)
Sep 24, 2021 1.211 1.211 1.153 1.153 1,100 -0.06(-4.68%)
Sep 23, 2021 1.188 1.252 1.140 1.210 7,350 -0.03(-2.42%)
Sep 22, 2021 1.262 1.262 1.190 1.240 40,100 -0.00(-0.31%)
Sep 21, 2021 1.200 1.300 1.200 1.244 7,444 +0.11(+9.51%)
Sep 20, 2021 1.130 1.172 1.090 1.136 6,113 -0.01(-1.23%)
Sep 17, 2021 1.150 1.150 1.150 1.150 1,470 -0.02(-1.47%)
Sep 16, 2021 1.167 1.167 1.144 1.167 21,504 -0.06(-4.81%)
Sep 15, 2021 1.190 1.226 1.190 1.226 36,830 +0.04(+3.03%)
Sep 14, 2021 1.160 1.192 1.160 1.190 12,120 +0.00(+0.30%)
Sep 13, 2021 1.080 1.200 1.080 1.186 71,720 +0.02(+1.40%)
Sep 10, 2021 1.210 1.210 1.144 1.170 22,400 -0.06(-4.88%)
Sep 09, 2021 1.230 1.230 1.230 1.230 10,000 +0.00(+0.33%)
Sep 08, 2021 1.269 1.269 1.192 1.226 6,619 -0.04(-3.47%)
Sep 07, 2021 1.260 1.310 1.260 1.270 16,725 -0.09(-6.62%)
Sep 03, 2021 1.350 1.450 1.305 1.360 27,897 +0.01(+0.74%)
Sep 02, 2021 1.330 1.360 1.330 1.350 23,027 +0.02(+1.50%)
Sep 01, 2021 1.380 1.420 1.290 1.330 45,640 -0.09(-6.33%)
Aug 31, 2021 1.400 1.420 1.328 1.420 18,009 +0.02(+1.68%)
Aug 30, 2021 1.370 1.397 1.340 1.397 18,706 +0.02(+1.81%)
Aug 27, 2021 1.350 1.372 1.160 1.372 62,087 +0.07(+5.52%)
Aug 26, 2021 1.241 1.333 1.210 1.300 34,124 +0.01(+1.15%)
Aug 25, 2021 1.275 1.333 1.230 1.285 50,088 +0.01(+0.41%)
Aug 24, 2021 1.150 1.347 1.150 1.280 171,468 +0.25(+24.62%)
Aug 23, 2021 1.066 1.099 1.027 1.027 20,100 +0.06(+5.89%)
Aug 20, 2021 0.9800 0.9800 0.9700 0.9700 33,501 -0.01(-0.78%)
Aug 19, 2021 1.020 1.030 0.9776 0.9776 50,195 -0.05(-5.09%)
Aug 18, 2021 1.050 1.060 1.030 1.030 22,780 -0.04(-3.74%)
Aug 17, 2021 1.080 1.080 1.065 1.070 3,900 +0.02(+1.90%)
Aug 16, 2021 1.042 1.286 1.030 1.050 24,965 +0.00(+0.00%)
Aug 13, 2021 1.061 1.089 1.040 1.050 16,407 -0.02(-1.87%)
Aug 12, 2021 1.080 1.094 1.070 1.070 4,032 -0.03(-2.86%)
Aug 11, 2021 1.140 1.140 1.101 1.101 7,433 +0.04(+3.43%)
Aug 10, 2021 1.088 1.102 1.065 1.065 4,197 -0.05(-4.05%)
Aug 09, 2021 1.060 1.110 1.048 1.110 26,600 +0.02(+1.83%)
Aug 06, 2021 1.095 1.095 1.070 1.090 8,790 +0.00(+0.18%)
Aug 05, 2021 1.088 1.088 1.088 1.088 2,500 -0.00(-0.09%)
Aug 04, 2021 1.170 1.202 1.089 1.089 14,608 -0.04(-3.63%)
Aug 03, 2021 1.108 1.130 1.098 1.130 18,364 -0.32(-22.07%)
Aug 02, 2021 1.450 1.450 1.450 1.450 150 +0.27(+22.88%)
Jul 30, 2021 1.210 1.240 1.180 1.180 13,763 -0.08(-6.35%)
Jul 29, 2021 1.241 1.264 1.241 1.260 10,402 +0.06(+5.04%)
Jul 28, 2021 1.110 1.200 1.110 1.200 12,000 +0.07(+6.15%)
Jul 27, 2021 1.140 1.140 1.130 1.130 1,100 +0.00(+0.00%)
Jul 26, 2021 1.135 1.135 1.130 1.130 2,000 +0.02(+1.80%)
Jul 23, 2021 1.110 1.110 1.102 1.110 9,350 -0.01(-1.19%)
Jul 22, 2021 1.050 1.123 1.023 1.123 7,645 +0.06(+5.98%)
Jul 21, 2021 1.050 1.074 1.050 1.060 8,660 -0.02(-1.85%)
Jul 20, 2021 1.010 1.080 1.000 1.080 14,211 +0.08(+8.00%)
Jul 19, 2021 1.010 1.012 0.9904 1.000 15,602 -0.01(-1.14%)
Jul 16, 2021 1.025 1.025 1.008 1.012 21,500 -0.04(-3.67%)
Jul 15, 2021 1.080 1.080 1.018 1.050 23,400 -0.02(-1.69%)
Jul 14, 2021 1.070 1.070 1.042 1.068 6,840 -0.02(-2.15%)
Jul 13, 2021 1.091 1.100 1.091 1.091 600 +0.01(+1.06%)
Jul 12, 2021 1.052 1.080 1.020 1.080 34,943 +0.02(+1.89%)
Jul 09, 2021 1.047 1.060 1.030 1.060 14,650 +0.06(+6.00%)
Jul 08, 2021 1.050 1.050 1.000 1.000 10,400 -0.06(-5.66%)
Jul 07, 2021 1.095 1.095 1.060 1.060 12,548 -0.07(-6.09%)
Jul 06, 2021 1.140 1.200 1.107 1.129 17,029 -0.00(-0.11%)
Jul 02, 2021 1.080 1.135 1.080 1.130 5,600 +0.08(+7.62%)
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.