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 )

0.0182 -0.0068 (-27.20%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 7, 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 0.0377 0.0443 0.0311 0.0311 9,100 -0.01(-30.11%)
May 27, 2022 0.0445 0.0445 0.0445 0.0445 5,000 +0.00(+10.97%)
May 25, 2022 0.0401 0 +0.00(+0.25%)
May 24, 2022 0.0400 0.0400 0.0400 0.0400 3,135 -0.00(-0.25%)
May 23, 2022 0.0401 0.0401 0.0401 0.0401 5,000 +0.00(+0.00%)
May 18, 2022 0.0401 0 +0.00(+0.25%)
May 17, 2022 0.0400 0.0400 0.0400 0.0400 400 -0.00(-0.25%)
May 11, 2022 0.0401 0 +0.00(+0.25%)
May 05, 2022 0.0400 0 -0.00(-4.99%)
May 04, 2022 0.0509 0.0510 0.0421 0.0421 22,900 +0.00(+2.43%)
May 03, 2022 0.0435 0.0435 0.0411 0.0411 7,777 +0.00(+2.75%)
May 02, 2022 0.0410 0.0410 0.0400 0.0400 84,369 -0.01(-13.04%)
Apr 27, 2022 0.0460 0 +0.00(+5.02%)
Apr 26, 2022 0.0410 0.0465 0.0410 0.0438 30,911 -0.01(-15.77%)
Apr 25, 2022 0.0420 0.0520 0.0420 0.0520 12,785 +0.01(+23.81%)
Apr 21, 2022 0.0420 0 -0.00(-0.24%)
Apr 19, 2022 0.0421 30 -0.00(-8.48%)
Apr 12, 2022 0.0460 25 -0.00(-6.12%)
Apr 11, 2022 0.0530 0.0530 0.0490 0.0490 216 +0.00(+8.89%)
Apr 08, 2022 0.0450 0.0450 0.0450 0.0450 100 -0.00(-0.22%)
Apr 07, 2022 0.0400 0.0490 0.0400 0.0451 31,855 +0.01(+12.75%)
Apr 06, 2022 0.0400 0.0400 0.0400 0.0400 17,568 -0.00(-3.15%)
Apr 04, 2022 0.0413 0 +0.00(+3.25%)
Apr 01, 2022 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+33.33%)
Mar 31, 2022 0.0400 0.0420 0.0300 0.0300 7,100 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0300 0.0300 248 -0.00(-13.29%)
Mar 29, 2022 0.0346 0.0346 0.0346 0.0346 355 -0.00(-11.51%)
Mar 28, 2022 0.0391 0.0391 0.0391 0.0391 1,000 +0.00(+2.62%)
Mar 21, 2022 0.0381 0 +0.00(+0.26%)
Mar 16, 2022 0.0380 0 +0.00(+2.70%)
Mar 15, 2022 0.0370 0.0370 0.0370 0.0370 100 -0.00(-7.50%)
Mar 10, 2022 0.0400 10 +0.00(+8.11%)
Mar 09, 2022 0.0370 0.0370 0.0370 0.0370 1,888 -0.00(-2.63%)
Mar 08, 2022 0.0380 0.0380 0.0380 0.0380 7,770 +0.00(+2.70%)
Mar 07, 2022 0.0370 0.0370 0.0370 0.0370 500 -0.00(-7.50%)
Mar 04, 2022 0.0385 0.0400 0.0385 0.0400 22,000 +0.00(+5.82%)
Mar 03, 2022 0.0370 0.0378 0.0370 0.0378 3,303 +0.00(+4.13%)
Mar 01, 2022 0.0363 3 +0.00(+3.71%)
Feb 28, 2022 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Feb 25, 2022 0.0350 0.0350 0.0350 0.0350 250 +0.01(+16.67%)
Feb 23, 2022 0.0300 0 -0.01(-20.63%)
Feb 22, 2022 0.0378 0.0378 0.0370 0.0378 10,915 +0.00(+8.00%)
Feb 18, 2022 0.0350 0 -0.00(-5.15%)
Feb 17, 2022 0.0369 0.0369 0.0369 0.0369 4,600 -0.00(-0.27%)
Feb 16, 2022 0.0345 0.0370 0.0345 0.0370 5,706 +0.00(+13.85%)
Feb 15, 2022 0.0325 0.0325 0.0325 0.0325 10,000 -0.00(-5.52%)
Feb 11, 2022 0.0344 0 -0.01(-14.00%)
Feb 10, 2022 0.0400 0.0400 0.0370 0.0400 13,702 +0.01(+33.33%)
Feb 08, 2022 0.0300 0 +0.00(+7.14%)
Feb 02, 2022 0.0280 0.0280 0.0280 0.0280 25 -0.01(-28.21%)
Feb 01, 2022 0.0390 0.0390 0.0345 0.0390 29,486 +0.00(+0.00%)
Jan 31, 2022 0.0300 0.0390 0.0300 0.0390 5,371 +0.01(+29.57%)
Jan 28, 2022 0.0301 0.0301 0.0301 0.0301 100 -0.01(-22.82%)
Jan 27, 2022 0.0345 0.0390 0.0345 0.0390 4,400 +0.00(+11.43%)
Jan 26, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 25, 2022 0.0350 0.0350 0.0350 0.0350 3,161 +0.00(+0.00%)
Jan 24, 2022 0.0374 0.0374 0.0300 0.0350 14,185 +0.01(+16.67%)
Jan 21, 2022 0.0374 0.0374 0.0280 0.0300 46,466 -0.00(-14.04%)
Jan 20, 2022 0.0356 0.0356 0.0349 0.0349 5,514 +0.00(+15.95%)
Jan 19, 2022 0.0301 0.0301 0.0301 0.0301 4,999 +0.00(+7.50%)
Jan 18, 2022 0.0280 0.0280 0.0280 0.0280 3,822 -0.01(-16.17%)
Jan 11, 2022 0.0334 0 -0.00(-7.22%)
Jan 10, 2022 0.0318 0.0360 0.0280 0.0360 278,740 +0.00(+12.85%)
Jan 07, 2022 0.0319 0.0319 0.0319 0.0319 10,000 +0.00(+13.93%)
Jan 06, 2022 0.0318 0.0318 0.0280 0.0280 16,000 -0.01(-16.91%)
Jan 05, 2022 0.0357 0.0357 0.0337 0.0337 11,082 +0.01(+24.81%)
Jan 04, 2022 0.0270 0.0270 0.0260 0.0270 1,499 -0.01(-24.37%)
Jan 03, 2022 0.0350 0.0357 0.0305 0.0357 31,226 +0.01(+17.05%)
Dec 31, 2021 0.0260 0.0309 0.0260 0.0305 72,924 +0.00(+7.39%)
Dec 30, 2021 0.0329 0.0329 0.0275 0.0284 40,797 -0.00(-5.33%)
Dec 29, 2021 0.0343 0.0355 0.0300 0.0300 38,682 +0.00(+0.00%)
Dec 28, 2021 0.0310 0.0329 0.0300 0.0300 13,433 -0.01(-15.97%)
Dec 27, 2021 0.0380 0.0380 0.0310 0.0357 60,202 +0.00(+2.00%)
Dec 23, 2021 0.0350 0.0350 0.0350 0.0350 51,540 +0.00(+2.94%)
Dec 22, 2021 0.0311 0.0340 0.0310 0.0340 6,117 +0.00(+13.33%)
Dec 21, 2021 0.0350 0.0350 0.0300 0.0300 53,289 -0.01(-15.97%)
Dec 20, 2021 0.0352 0.0522 0.0255 0.0357 151,440 +0.00(+1.71%)
Dec 17, 2021 0.0360 0.0523 0.0350 0.0351 20,212 -0.00(-10.69%)
Dec 16, 2021 0.0325 0.0523 0.0325 0.0393 20,808 +0.01(+22.81%)
Dec 15, 2021 0.0316 0.0320 0.0316 0.0320 8,294 -0.02(-38.81%)
Dec 14, 2021 0.0420 0.0523 0.0340 0.0523 31,001 +0.01(+24.52%)
Dec 13, 2021 0.0525 0.0525 0.0311 0.0420 51,150 -0.01(-15.83%)
Dec 10, 2021 0.0480 0.0500 0.0480 0.0499 104,205 +0.01(+14.71%)
Dec 08, 2021 0.0435 0.0435 0.0435 1 +0.00(+8.75%)
Dec 07, 2021 0.0440 0.0539 0.0350 0.0400 22,105 -0.01(-25.09%)
Dec 06, 2021 0.0340 0.0534 0.0340 0.0534 51,200 +0.01(+33.83%)
Dec 03, 2021 0.0540 0.0540 0.0315 0.0399 50,800 +0.01(+26.67%)
Dec 02, 2021 0.0400 0.0400 0.0315 0.0315 191,030 -0.00(-11.27%)
Dec 01, 2021 0.0355 0.0500 0.0355 0.0355 21,739 -0.01(-29.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 19,698 -0.00(-9.09%)
Nov 29, 2021 0.0351 0.0550 0.0351 0.0550 61,544 +0.01(+34.15%)
Nov 26, 2021 0.0410 0.0523 0.0410 0.0410 6,000 +0.00(+0.00%)
Nov 24, 2021 0.0411 0.0411 0.0410 0.0410 5,701 +0.00(+0.00%)
Nov 23, 2021 0.0482 0.0610 0.0352 0.0410 254,550 -0.02(-31.67%)
Nov 22, 2021 0.0400 0.0619 0.0400 0.0600 58,060 +0.01(+11.52%)
Nov 19, 2021 0.0410 0.0600 0.0350 0.0538 94,441 +0.00(+3.46%)
Nov 18, 2021 0.0550 0.0550 0.0400 0.0520 40,269 -0.00(-5.45%)
Nov 17, 2021 0.0575 0.0575 0.0550 0.0550 250 -0.00(-4.35%)
Nov 16, 2021 0.0530 0.0690 0.0530 0.0575 8,804 +0.00(+4.55%)
Nov 15, 2021 0.0635 0.0670 0.0450 0.0550 60,871 -0.01(-17.91%)
Nov 12, 2021 0.0590 0.0670 0.0500 0.0670 71,746 +0.02(+34.00%)
Nov 11, 2021 0.0500 0.0520 0.0470 0.0500 12,481 -0.00(-3.85%)
Nov 09, 2021 0.0420 0.0550 0.0400 0.0520 265,828 +0.02(+44.44%)
Nov 08, 2021 0.0405 0.0430 0.0360 0.0360 110,740 -0.00(-2.44%)
Nov 05, 2021 0.0500 0.0500 0.0369 0.0369 2,042 -0.00(-7.75%)
Nov 04, 2021 0.0400 0.0475 0.0400 0.0400 8,074 -0.01(-15.79%)
Nov 03, 2021 0.0440 0.0475 0.0400 0.0475 8,750 +0.00(+8.45%)
Nov 01, 2021 0.0438 0.0438 0.0438 0 +0.00(+9.50%)
Oct 29, 2021 0.0415 0.0549 0.0400 0.0400 1,838 -0.00(-3.61%)
Oct 28, 2021 0.0400 0.0415 0.0400 0.0415 8,646 +0.00(+3.75%)
Oct 27, 2021 0.0488 0.0488 0.0400 0.0400 56,500 -0.01(-19.68%)
Oct 26, 2021 0.0523 0.0498 44,241 -0.01(-15.59%)
Oct 25, 2021 0.0500 0.0590 0.0500 0.0590 54,508 +0.00(+7.27%)
Oct 22, 2021 0.0600 0.0600 0.0550 0.0550 10,850 -0.00(-8.18%)
Oct 21, 2021 0.0501 0.0599 0.0501 0.0599 2,513 +0.01(+19.56%)
Oct 20, 2021 0.0500 0.0501 0.0500 0.0501 1,923 +0.00(+0.20%)
Oct 19, 2021 0.0550 0.0550 0.0500 0.0500 1,780 +0.00(+0.00%)
Oct 18, 2021 0.0594 0.0594 0.0500 0.0500 46,029 +0.00(+0.00%)
Oct 15, 2021 0.0550 0.0600 0.0500 0.0500 117,213 +0.00(+0.00%)
Oct 14, 2021 0.0546 0.0546 0.0500 0.0500 79,041 -0.00(-0.20%)
Oct 13, 2021 0.0501 0.0613 0.0501 0.0501 11,020 +0.00(+0.00%)
Oct 12, 2021 0.0700 0.0750 0.0500 0.0501 259,033 -0.02(-23.51%)
Oct 11, 2021 0.0675 0.0675 0.0655 0.0655 675 -0.00(-6.43%)
Oct 08, 2021 0.0700 0.0700 0.0700 0.0700 535 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0675 0.0700 5,667 +0.00(+0.00%)
Oct 06, 2021 0.0700 0.0750 0.0700 0.0700 20,750 -0.01(-9.68%)
Oct 05, 2021 0.0775 0.0775 0.0775 0.0775 2,000 +0.00(+0.00%)
Oct 04, 2021 0.0700 0.0775 0.0700 0.0775 10,785 +0.01(+10.71%)
Oct 01, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 29, 2021 0.0700 0.0700 0.0700 12 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0780 0.0700 0.0700 24,392 -0.00(-5.41%)
Sep 27, 2021 0.0780 0.0780 0.0740 0.0740 2,050 -0.01(-10.63%)
Sep 24, 2021 0.0828 0.0828 0.0700 0.0828 30,951 +0.01(+8.24%)
Sep 23, 2021 0.0827 0.0827 0.0701 0.0765 23,330 -0.01(-7.38%)
Sep 22, 2021 0.0799 0.0826 0.0700 0.0826 195,787 +0.03(+50.18%)
Sep 20, 2021 0.0550 0.0550 0.0550 7 -0.02(-26.67%)
Sep 17, 2021 0.0850 0.0850 0.0750 0.0750 6,205 -0.00(-3.23%)
Sep 16, 2021 0.0775 0.0775 0.0775 0.0775 100 +0.00(+3.33%)
Sep 15, 2021 0.0775 0.0800 0.0750 0.0750 16,616 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0750 0.0750 2,843 -0.01(-6.25%)
Sep 13, 2021 0.0849 0.0850 0.0800 0.0800 18,819 -0.01(-5.88%)
Sep 10, 2021 0.0861 0.0891 0.0800 0.0850 260,242 -0.01(-13.71%)
Sep 09, 2021 0.0865 0.0985 0.0851 0.0985 51,836 +0.01(+13.22%)
Sep 08, 2021 0.0900 0.0990 0.0870 0.0870 30,573 +0.00(+0.00%)
Sep 07, 2021 0.0870 0.0870 0.0865 0.0870 5,200 +0.00(+0.00%)
Sep 02, 2021 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Sep 01, 2021 0.0870 0.0900 0.0870 0.0870 5,246 -0.01(-7.94%)
Aug 31, 2021 0.0865 0.0945 0.0865 0.0945 3,305 +0.01(+9.88%)
Aug 30, 2021 0.0930 0.0930 0.0860 0.0860 15,875 -0.00(-1.15%)
Aug 26, 2021 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Aug 25, 2021 0.0870 0.0870 0.0870 0.0870 1,880 -0.01(-6.45%)
Aug 24, 2021 0.0930 0.0930 0.0930 0.0930 403 +0.01(+7.51%)
Aug 23, 2021 0.0865 0.0865 0.0865 0.0865 1,978 +0.00(+0.58%)
Aug 20, 2021 0.0860 0.1015 0.0860 0.0860 23,280 +0.00(+0.00%)
Aug 19, 2021 0.0860 0.0860 0.0860 0.0860 100 -0.00(-1.15%)
Aug 18, 2021 0.1000 0.1000 0.0870 0.0870 12,900 -0.01(-5.95%)
Aug 17, 2021 0.0925 0.0925 0.0925 0.0925 5,010 -0.00(-1.07%)
Aug 16, 2021 0.0870 0.0935 0.0870 0.0935 49,060 +0.01(+5.65%)
Aug 12, 2021 0.0885 0.0885 0.0885 0 -0.01(-5.35%)
Aug 11, 2021 0.1000 0.1000 0.0935 0.0935 884 +0.00(+0.00%)
Aug 10, 2021 0.0851 0.0935 0.0851 0.0935 1,031 +0.00(+0.00%)
Aug 09, 2021 0.0935 0.0935 0.0935 0.0935 3,500 +0.01(+7.47%)
Aug 06, 2021 0.0883 0.0900 0.0870 0.0870 40,925 -0.01(-8.42%)
Aug 05, 2021 0.0911 0.1169 0.0910 0.0950 23,100 -0.02(-18.73%)
Aug 04, 2021 0.1040 0.1169 0.0975 0.1169 4,170 +0.01(+12.40%)
Aug 03, 2021 0.1000 0.1169 0.0975 0.1040 14,495 +0.01(+9.47%)
Aug 02, 2021 0.0900 0.0950 0.0900 0.0950 2,007 -0.01(-5.00%)
Jul 30, 2021 0.1100 0.1100 0.1000 0.1000 200 +0.01(+11.11%)
Jul 28, 2021 0.0900 0.0900 0.0900 25 +0.00(+0.00%)
Jul 27, 2021 0.0950 0.0950 0.0900 0.0900 6,892 -0.01(-10.89%)
Jul 26, 2021 0.0878 0.1100 0.0851 0.1010 51,926 +0.02(+18.13%)
Jul 23, 2021 0.0855 0.0855 0.0855 0.0855 186 +0.00(+0.47%)
Jul 21, 2021 0.0851 0.0851 0.0851 0 -0.02(-22.64%)
Jul 20, 2021 0.0900 0.1100 0.0900 0.1100 12,080 +0.02(+29.41%)
Jul 19, 2021 0.0850 0.0850 0.0850 0.0850 227 -0.02(-15.84%)
Jul 16, 2021 0.0960 0.1065 0.0850 0.1010 32,470 +0.01(+5.21%)
Jul 15, 2021 0.0965 0.0965 0.0960 0.0960 951 +0.00(+0.00%)
Jul 13, 2021 0.0960 0.0960 0.0960 0 -0.01(-12.73%)
Jul 12, 2021 0.0988 0.1100 0.0880 0.1100 145,337 +0.01(+7.32%)
Jul 09, 2021 0.1000 0.1100 0.0950 0.1025 16,530 +0.00(+2.50%)
Jul 08, 2021 0.1100 0.1100 0.1000 0.1000 13,400 -0.00(-2.44%)
Jul 07, 2021 0.1150 0.1150 0.1000 0.1025 3,350 +0.01(+13.89%)
Jul 06, 2021 0.0700 0.1150 0.0700 0.0900 39,182 -0.01(-10.00%)
Jul 02, 2021 0.1200 0.1200 0.1000 0.1000 23,797 -0.00(-4.76%)
Jul 01, 2021 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-6.67%)
Jun 30, 2021 0.1200 0.1200 0.1053 0.1125 6,400 -0.00(-4.26%)
Jun 29, 2021 0.1050 0.1175 0.1050 0.1175 700 -0.01(-9.62%)
Jun 28, 2021 0.1300 0.1300 0.1300 0.1300 8,093 +0.01(+8.33%)
Jun 25, 2021 0.1050 0.1200 0.1050 0.1200 3,110 +0.00(+0.00%)
Jun 24, 2021 0.1125 0.1200 0.1050 0.1200 85,100 +0.01(+6.67%)
Jun 23, 2021 0.1050 0.1125 0.1050 0.1125 4,700 +0.01(+7.14%)
Jun 22, 2021 0.1340 0.1340 0.1050 0.1050 13,063 -0.00(-4.46%)
Jun 21, 2021 0.1099 0.1099 0.1099 0.1099 800 -0.00(-0.09%)
Jun 18, 2021 0.1100 0.1125 0.1050 0.1100 6,523 +0.01(+4.76%)
Jun 17, 2021 0.1050 0.1050 0.1050 0.1050 18,933 +0.00(+0.00%)
Jun 16, 2021 0.1050 0.1050 0.1050 0.1050 383 -0.01(-6.75%)
Jun 14, 2021 0.1126 0.1126 0.1126 50 +0.01(+7.14%)
Jun 11, 2021 0.1270 0.1270 0.1051 0.1051 5,600 +0.00(+0.00%)
Jun 10, 2021 0.1051 0.1051 0.1051 0.1051 3,525 -0.00(-1.13%)
Jun 09, 2021 0.1075 0.1075 0.1050 0.1063 12,203 -0.01(-5.51%)
Jun 08, 2021 0.1088 0.1125 0.1050 0.1125 11,473 +0.01(+7.14%)
Jun 07, 2021 0.1125 0.1173 0.1050 0.1050 26,958 -0.00(-0.10%)
Jun 04, 2021 0.1201 0.1201 0.1051 0.1051 9,548 +0.00(+0.00%)
Jun 03, 2021 0.1050 0.1300 0.1050 0.1051 13,312 -0.00(-4.45%)
Jun 02, 2021 0.1050 0.1175 0.1050 0.1100 7,300 +0.00(+0.27%)
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.