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

Luminar Media Group Inc (OP: LRGR )

0.0173 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 29, 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 0.9000 1.000 0.8000 0.8400 11,878 -0.06(-6.67%)
May 30, 2018 0.9000 1.050 0.9000 0.9000 12,747 -0.04(-4.26%)
May 29, 2018 0.9000 1.060 0.9000 0.9400 12,645 -0.06(-6.00%)
May 25, 2018 1.000 1.000 1.000 0 -0.03(-2.63%)
May 24, 2018 1.250 1.310 0.8000 1.027 57,791 -0.28(-21.60%)
May 23, 2018 1.310 1.500 1.250 1.310 15,852 -0.04(-2.96%)
May 22, 2018 1.500 1.650 1.350 1.350 39,043 +0.00(+0.00%)
May 21, 2018 1.860 1.920 1.320 1.350 61,164 -0.46(-25.41%)
May 18, 2018 2.000 2.000 1.700 1.810 18,544 -0.08(-4.23%)
May 17, 2018 1.505 2.140 1.505 1.890 77,229 +0.43(+29.45%)
May 16, 2018 3.150 3.350 1.200 1.460 240,257 -1.58(-51.97%)
May 15, 2018 2.750 3.200 2.630 3.040 49,261 +0.39(+14.72%)
May 14, 2018 2.750 2.750 2.400 2.650 42,156 +0.17(+6.85%)
May 11, 2018 2.450 2.650 2.250 2.480 29,701 +0.08(+3.33%)
May 10, 2018 2.070 2.600 2.070 2.400 60,412 +0.33(+15.94%)
May 09, 2018 2.190 2.190 1.850 2.070 113,562 +0.07(+3.50%)
May 08, 2018 1.580 2.150 1.580 2.000 50,069 +0.18(+9.89%)
May 07, 2018 2.200 2.200 1.700 1.820 128,678 -0.33(-15.35%)
May 04, 2018 1.900 2.170 1.800 2.150 207,040 +0.36(+20.11%)
May 03, 2018 1.290 1.990 1.100 1.790 226,619 +0.61(+51.69%)
May 02, 2018 1.425 1.450 1.070 1.180 100,750 +0.02(+1.72%)
May 01, 2018 1.440 1.480 1.100 1.160 170,528 -0.19(-14.07%)
Apr 30, 2018 1.340 2.300 0.6600 1.350 814,796 -0.41(-23.30%)
Apr 27, 2018 6.620 7.200 1.500 1.760 1,171,606 -4.89(-73.53%)
Apr 26, 2018 6.350 6.660 6.050 6.650 216,185 +0.72(+12.14%)
Apr 25, 2018 5.510 5.930 5.350 5.930 236,652 +0.75(+14.48%)
Apr 24, 2018 4.460 5.240 4.320 5.180 141,775 +0.76(+17.19%)
Apr 23, 2018 4.750 4.750 4.150 4.420 95,934 -0.11(-2.43%)
Apr 20, 2018 4.650 4.950 3.900 4.530 162,726 +0.03(+0.67%)
Apr 19, 2018 4.200 4.660 3.700 4.500 196,512 +0.16(+3.69%)
Apr 18, 2018 3.960 4.430 3.750 4.340 143,540 +0.39(+9.87%)
Apr 17, 2018 3.750 4.030 2.960 3.950 365,925 +0.31(+8.52%)
Apr 16, 2018 3.290 3.650 3.200 3.640 191,801 +0.49(+15.56%)
Apr 13, 2018 2.950 3.200 2.850 3.150 214,385 +0.45(+16.67%)
Apr 12, 2018 2.280 2.840 2.270 2.700 419,717 +0.45(+20.00%)
Apr 11, 2018 1.600 2.250 1.600 2.250 597,372 +1.09(+93.97%)
Apr 10, 2018 1.210 2.000 1.160 1.160 4,334 +0.01(+0.87%)
Apr 09, 2018 1.790 2.000 1.150 1.150 44,414 -0.30(-20.69%)
Apr 06, 2018 2.000 2.000 1.300 1.450 4,882 +0.21(+16.94%)
Apr 05, 2018 1.240 1.280 1.240 1.240 13,170 +0.15(+13.76%)
Apr 04, 2018 1.050 1.090 1.000 1.090 33,904 +0.08(+7.92%)
Apr 03, 2018 0.4300 1.050 0.4300 1.010 49,371 +0.51(+102.00%)
Apr 02, 2018 0.5000 0.5000 0.5000 0.5000 10,097 -0.74(-59.68%)
Mar 28, 2018 1.240 1.240 1.240 0 +0.54(+77.14%)
Mar 27, 2018 0.7000 0.7000 0.7000 0.7000 2,591 +0.07(+11.11%)
Mar 23, 2018 0.6300 0.6300 0.6300 11 -0.07(-10.00%)
Mar 22, 2018 0.7000 0.7000 0.7000 0.7000 110 +0.27(+62.11%)
Mar 21, 2018 0.4318 0.4318 0.4318 0.4318 675 -0.37(-46.02%)
Mar 19, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 14, 2018 0.8000 0.8000 0.8000 30 +0.00(+0.00%)
Mar 12, 2018 0.8000 0.8000 0.8000 11 +0.00(+0.00%)
Feb 28, 2018 0.8000 0.8000 0.8000 13 -0.20(-20.00%)
Feb 27, 2018 0.8500 1.000 0.8500 1.000 1,982 +0.57(+131.59%)
Feb 26, 2018 0.9980 0.9980 0.4318 0.4318 2,338 +0.00(+0.00%)
Feb 16, 2018 0.4318 0.4318 0.4318 0 +0.00(+0.00%)
Feb 15, 2018 0.4318 0.4318 0.4318 0.4318 270 +0.00(+0.00%)
Feb 12, 2018 0.4318 0.4318 0.4318 13 +0.00(+0.00%)
Feb 07, 2018 0.4318 0.4318 0.4318 0 -0.10(-18.80%)
Feb 02, 2018 0.5318 0.5318 0.5318 0 +0.10(+23.16%)
Feb 01, 2018 0.4318 0.4318 0.4318 0.4318 559 +0.00(+0.05%)
Jan 31, 2018 0.4316 1.000 0.4316 0.4316 1,187 -0.47(-52.04%)
Jan 26, 2018 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jan 10, 2018 1.000 1.000 1.000 38 +0.56(+126.65%)
Jan 08, 2018 0.4412 0.4412 0.4412 5 +0.01(+2.37%)
Jan 05, 2018 0.4310 0.4310 0.4310 0.4310 400 +0.02(+3.61%)
Jan 03, 2018 0.4160 0.4160 0.4160 0 +0.11(+38.02%)
Dec 29, 2017 0.3014 0.3014 0.3014 3 -0.11(-26.86%)
Dec 28, 2017 0.5120 1.000 0.4121 0.4121 2,908 -0.14(-25.34%)
Dec 27, 2017 0.5520 2.380 0.5520 0.5520 1,139 +0.00(+0.33%)
Dec 26, 2017 0.5502 0.5502 0.5502 0.5502 179 +0.00(+0.04%)
Dec 21, 2017 0.5500 0.5500 0.5500 5 +0.20(+56.21%)
Dec 20, 2017 2.058 2.450 0.3521 0.3521 1,310 -1.90(-84.35%)
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.