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

Dynacert Inc (TSX: DYA )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 0.1400 0.1400 0.1400 0.1400 8,005 +0.00(+0.00%)
May 30, 2022 0.1350 0.1400 0.1350 0.1400 53,646 +0.01(+3.70%)
May 27, 2022 0.1400 0.1400 0.1350 0.1350 274,285 -0.01(-3.57%)
May 26, 2022 0.1350 0.1500 0.1350 0.1400 127,800 +0.01(+7.69%)
May 25, 2022 0.1400 0.1400 0.1300 0.1300 27,530 -0.01(-3.70%)
May 24, 2022 0.1350 0.1500 0.1300 0.1350 116,092 +0.01(+3.85%)
May 20, 2022 0.1300 0 -0.01(-10.34%)
May 19, 2022 0.1350 0.1550 0.1300 0.1450 471,253 +0.01(+11.54%)
May 18, 2022 0.1300 0.1350 0.1300 0.1300 28,050 -0.01(-3.70%)
May 17, 2022 0.1300 0.1350 0.1300 0.1350 78,705 +0.01(+3.85%)
May 16, 2022 0.1300 0.1300 0.1300 0.1300 157,528 +0.01(+4.00%)
May 13, 2022 0.1300 0.1300 0.1250 0.1250 106,500 +0.01(+4.17%)
May 12, 2022 0.1250 0.1300 0.1200 0.1200 115,516 -0.01(-7.69%)
May 11, 2022 0.1400 0.1400 0.1250 0.1300 33,108 -0.01(-3.70%)
May 10, 2022 0.1350 0.1400 0.1350 0.1350 5,608 +0.01(+8.00%)
May 09, 2022 0.1300 0.1400 0.1250 0.1250 284,737 -0.01(-3.85%)
May 06, 2022 0.1350 0.1400 0.1300 0.1300 75,006 -0.01(-3.70%)
May 05, 2022 0.1300 0.1400 0.1300 0.1350 117,694 -0.01(-3.57%)
May 04, 2022 0.1350 0.1400 0.1300 0.1400 195,941 +0.01(+3.70%)
May 03, 2022 0.1400 0.1400 0.1350 0.1350 128,055 -0.01(-6.90%)
May 02, 2022 0.1400 0.1450 0.1400 0.1450 126,189 +0.00(+0.00%)
Apr 29, 2022 0.1450 0.1500 0.1450 0.1450 60,245 +0.00(+3.57%)
Apr 28, 2022 0.1350 0.1450 0.1350 0.1400 15,983 +0.01(+3.70%)
Apr 27, 2022 0.1400 0.1500 0.1350 0.1350 166,828 +0.00(+0.00%)
Apr 26, 2022 0.1450 0.1450 0.1350 0.1350 161,599 -0.01(-3.57%)
Apr 25, 2022 0.1500 0.1500 0.1350 0.1400 111,697 -0.01(-6.67%)
Apr 22, 2022 0.1600 0.1650 0.1450 0.1500 245,431 -0.01(-3.23%)
Apr 21, 2022 0.1550 0.1600 0.1550 0.1550 30,880 -0.01(-3.13%)
Apr 20, 2022 0.1550 0.1600 0.1550 0.1600 80,274 +0.01(+3.23%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 123,752 -0.01(-3.13%)
Apr 18, 2022 0.1650 0.1650 0.1600 0.1600 30,659 -0.01(-3.03%)
Apr 14, 2022 0.1650 0 +0.01(+3.13%)
Apr 13, 2022 0.1550 0.1600 0.1550 0.1600 47,436 +0.00(+0.00%)
Apr 12, 2022 0.1650 0.1750 0.1600 0.1600 300,700 -0.01(-3.03%)
Apr 11, 2022 0.1550 0.1650 0.1550 0.1650 91,595 +0.01(+6.45%)
Apr 08, 2022 0.1500 0.1550 0.1450 0.1550 139,905 +0.01(+6.90%)
Apr 07, 2022 0.1500 0.1550 0.1450 0.1450 124,455 +0.00(+0.00%)
Apr 06, 2022 0.1600 0.1600 0.1450 0.1450 476,677 -0.02(-9.38%)
Apr 05, 2022 0.1550 0.1600 0.1550 0.1600 56,829 +0.00(+0.00%)
Apr 04, 2022 0.1600 0.1600 0.1550 0.1600 781,383 -0.01(-3.03%)
Apr 01, 2022 0.1700 0.1700 0.1550 0.1650 614,780 -0.01(-8.33%)
Mar 31, 2022 0.1750 0.1800 0.1750 0.1800 49,242 -0.01(-2.70%)
Mar 30, 2022 0.1850 0.1850 0.1750 0.1850 223,665 -0.01(-2.63%)
Mar 29, 2022 0.1750 0.1900 0.1750 0.1900 72,595 +0.01(+2.70%)
Mar 28, 2022 0.1800 0.1850 0.1800 0.1850 35,766 +0.00(+0.00%)
Mar 25, 2022 0.1900 0.1900 0.1800 0.1850 231,689 +0.00(+0.00%)
Mar 24, 2022 0.1850 0.1850 0.1825 0.1850 138,401 +0.00(+0.00%)
Mar 23, 2022 0.1950 0.1950 0.1850 0.1850 53,681 -0.01(-2.63%)
Mar 22, 2022 0.1950 0.2000 0.1900 0.1900 98,491 -0.01(-5.00%)
Mar 21, 2022 0.2000 0.2000 0.1950 0.2000 71,547 +0.01(+5.26%)
Mar 18, 2022 0.1900 0.2000 0.1850 0.1900 44,766 -0.01(-2.56%)
Mar 17, 2022 0.2000 0.2000 0.1900 0.1950 26,708 -0.01(-2.50%)
Mar 16, 2022 0.1900 0.2050 0.1900 0.2000 152,612 +0.01(+5.26%)
Mar 15, 2022 0.1850 0.1900 0.1850 0.1900 50,270 +0.01(+2.70%)
Mar 14, 2022 0.1900 0.1950 0.1850 0.1850 233,790 -0.01(-2.63%)
Mar 11, 2022 0.1750 0.1900 0.1750 0.1900 357,046 +0.02(+11.76%)
Mar 10, 2022 0.1650 0.1700 0.1650 0.1700 66,026 +0.00(+0.00%)
Mar 09, 2022 0.1650 0.1750 0.1650 0.1700 40,815 +0.01(+3.03%)
Mar 08, 2022 0.1600 0.1725 0.1550 0.1650 129,316 +0.00(+0.00%)
Mar 07, 2022 0.1600 0.1700 0.1550 0.1650 151,390 +0.01(+3.13%)
Mar 04, 2022 0.1700 0.1700 0.1500 0.1600 287,793 -0.01(-5.88%)
Mar 03, 2022 0.1650 0.1700 0.1650 0.1700 3,951 +0.00(+0.00%)
Mar 02, 2022 0.1650 0.1750 0.1650 0.1700 158,753 +0.01(+3.03%)
Mar 01, 2022 0.1700 0.1750 0.1650 0.1650 107,027 -0.01(-5.71%)
Feb 28, 2022 0.1750 0.1800 0.1750 0.1750 198,132 +0.00(+2.94%)
Feb 25, 2022 0.1750 0.1750 0.1650 0.1700 82,522 -0.01(-5.56%)
Feb 24, 2022 0.1700 0.1800 0.1650 0.1800 248,610 +0.00(+0.00%)
Feb 23, 2022 0.1800 0.1850 0.1800 0.1800 119,071 +0.00(+0.00%)
Feb 22, 2022 0.1800 0.1850 0.1800 0.1800 252,288 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 -0.01(-5.26%)
Feb 17, 2022 0.1950 0.1950 0.1850 0.1900 181,988 -0.01(-2.56%)
Feb 16, 2022 0.2000 0.2000 0.1800 0.1950 600,122 -0.01(-2.50%)
Feb 15, 2022 0.2050 0.2100 0.2000 0.2000 144,017 -0.00(-2.44%)
Feb 14, 2022 0.2100 0.2100 0.2000 0.2050 86,055 +0.00(+0.00%)
Feb 11, 2022 0.2100 0.2100 0.2000 0.2050 93,700 +0.00(+0.00%)
Feb 10, 2022 0.2050 0.2050 0.2000 0.2050 68,437 -0.01(-2.38%)
Feb 09, 2022 0.2100 0.2100 0.2000 0.2100 85,150 +0.01(+5.00%)
Feb 08, 2022 0.2000 0.2050 0.2000 0.2000 131,249 -0.01(-4.76%)
Feb 07, 2022 0.2100 0.2100 0.2000 0.2100 23,986 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2100 0.2000 0.2100 70,709 +0.01(+2.44%)
Feb 03, 2022 0.2000 0.2100 0.2050 123,499 +0.00(+0.00%)
Feb 02, 2022 0.2000 0.2050 0.2000 0.2050 131,026 -0.01(-2.38%)
Feb 01, 2022 0.2100 0.2100 0.2050 0.2100 95,393 +0.00(+0.00%)
Jan 31, 2022 0.2050 0.2100 0.2000 0.2100 33,015 +0.01(+5.00%)
Jan 28, 2022 0.2050 0.2050 0.2000 0.2000 131,419 +0.00(+0.00%)
Jan 27, 2022 0.2050 0.2100 0.2000 0.2000 95,057 -0.01(-4.76%)
Jan 26, 2022 0.2000 0.2150 0.2000 0.2100 73,078 +0.00(+0.00%)
Jan 25, 2022 0.2150 0.2150 0.2000 0.2100 84,425 +0.01(+5.00%)
Jan 24, 2022 0.2100 0.2100 0.1900 0.2000 592,085 -0.01(-6.98%)
Jan 21, 2022 0.2250 0.2300 0.2100 0.2150 123,169 -0.01(-4.44%)
Jan 20, 2022 0.2350 0.2400 0.2250 0.2250 417,916 -0.01(-2.17%)
Jan 19, 2022 0.2350 0.2400 0.2300 0.2300 132,524 -0.01(-4.17%)
Jan 18, 2022 0.2500 0.2500 0.2350 0.2400 133,943 -0.01(-4.00%)
Jan 17, 2022 0.2550 0.2600 0.2450 0.2500 138,049 -0.02(-5.66%)
Jan 14, 2022 0.2600 0.2700 0.2600 0.2650 51,645 -0.01(-1.85%)
Jan 13, 2022 0.2850 0.2850 0.2500 0.2700 250,615 -0.01(-1.82%)
Jan 12, 2022 0.2650 0.3000 0.2625 0.2750 631,304 +0.02(+5.77%)
Jan 11, 2022 0.2400 0.2650 0.2350 0.2600 297,462 +0.02(+8.33%)
Jan 10, 2022 0.2500 0.2550 0.2400 0.2400 425,155 -0.01(-2.04%)
Jan 07, 2022 0.2100 0.2500 0.2100 0.2450 445,630 +0.02(+11.36%)
Jan 06, 2022 0.2150 0.2200 0.2100 0.2200 37,606 +0.01(+2.33%)
Jan 05, 2022 0.2250 0.2300 0.2150 0.2150 87,737 -0.01(-2.27%)
Jan 04, 2022 0.2300 0.2300 0.2200 0.2200 357,615 +0.01(+4.76%)
Dec 31, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 30, 2021 0.1900 0.2150 0.1900 0.2150 378,190 +0.02(+10.26%)
Dec 29, 2021 0.2000 0.2000 0.1900 0.1950 411,320 -0.01(-2.50%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2021 0.2100 0.2100 0.2000 0.2050 251,765 +0.00(+0.00%)
Dec 22, 2021 0.2050 0.2100 0.2000 0.2050 112,959 -0.01(-2.38%)
Dec 21, 2021 0.2000 0.2200 0.2000 0.2100 149,520 +0.01(+5.00%)
Dec 20, 2021 0.2150 0.2150 0.1950 0.2000 331,406 -0.01(-4.76%)
Dec 17, 2021 0.2200 0.2200 0.2100 0.2100 319,773 -0.01(-4.55%)
Dec 16, 2021 0.2300 0.2300 0.2200 0.2200 114,087 -0.01(-2.22%)
Dec 15, 2021 0.2400 0.2400 0.2200 0.2250 190,915 -0.01(-4.26%)
Dec 14, 2021 0.2300 0.2400 0.2300 0.2350 140,102 +0.00(+0.00%)
Dec 13, 2021 0.2450 0.2450 0.2250 0.2350 192,733 -0.02(-6.00%)
Dec 10, 2021 0.2300 0.2500 0.2300 0.2500 73,249 +0.02(+8.70%)
Dec 09, 2021 0.2300 0.2350 0.2250 0.2300 101,731 -0.01(-4.17%)
Dec 08, 2021 0.2350 0.2400 0.2350 0.2400 49,366 +0.01(+2.13%)
Dec 07, 2021 0.2350 0.2400 0.2300 0.2350 189,119 -0.02(-6.00%)
Dec 06, 2021 0.2400 0.2500 0.2250 0.2500 224,216 +0.01(+4.17%)
Dec 03, 2021 0.2350 0.2500 0.2200 0.2400 206,474 +0.01(+2.13%)
Dec 02, 2021 0.2350 0.2400 0.2300 0.2350 229,504 -0.01(-2.08%)
Dec 01, 2021 0.2500 0.2500 0.2300 0.2400 210,464 -0.02(-7.69%)
Nov 30, 2021 0.2650 0.2750 0.2450 0.2600 201,155 -0.01(-3.70%)
Nov 29, 2021 0.2750 0.2750 0.2600 0.2700 27,878 -0.01(-1.82%)
Nov 26, 2021 0.2450 0.2800 0.2400 0.2750 766,080 +0.01(+3.77%)
Nov 25, 2021 0.2600 0.2700 0.2600 0.2650 87,436 -0.01(-1.85%)
Nov 24, 2021 0.2800 0.2800 0.2650 0.2700 19,813 -0.01(-1.82%)
Nov 23, 2021 0.2950 0.2950 0.2600 0.2750 102,018 -0.01(-3.51%)
Nov 22, 2021 0.2900 0.2900 0.2700 0.2850 67,512 +0.00(+1.79%)
Nov 19, 2021 0.2800 0.2900 0.2600 0.2800 120,830 +0.02(+5.66%)
Nov 18, 2021 0.2650 0.2650 0.2650 0.2650 121,504 +0.00(+0.00%)
Nov 17, 2021 0.2700 0.2750 0.2600 0.2650 150,538 -0.01(-3.64%)
Nov 16, 2021 0.2800 0.2800 0.2600 0.2750 262,423 -0.01(-1.79%)
Nov 15, 2021 0.3000 0.3000 0.2800 0.2800 111,935 -0.02(-6.67%)
Nov 12, 2021 0.3100 0.3150 0.2850 0.3000 743,753 -0.02(-4.76%)
Nov 11, 2021 0.2850 0.3200 0.2850 0.3150 327,983 +0.03(+8.62%)
Nov 10, 2021 0.2950 0.2900 347,958 -0.01(-1.69%)
Nov 09, 2021 0.3400 0.3400 0.2900 0.2950 356,607 -0.04(-10.61%)
Nov 08, 2021 0.3450 0.3550 0.3300 0.3300 412,977 -0.01(-4.35%)
Nov 05, 2021 0.3100 0.3500 0.3000 0.3450 462,110 +0.03(+11.29%)
Nov 04, 2021 0.3500 0.3600 0.3000 0.3100 706,434 -0.02(-6.06%)
Nov 03, 2021 0.3600 0.3800 0.3150 0.3300 2,096,287 -0.07(-17.50%)
Nov 02, 2021 0.3150 0.4000 0.3050 0.4000 4,109,883 +0.12(+42.86%)
Nov 01, 2021 0.2300 0.2800 0.2550 0.2800 2,878,757 +0.06(+24.44%)
Oct 29, 2021 0.2200 0.2250 0.2100 0.2250 202,367 +0.02(+7.14%)
Oct 28, 2021 0.2200 0.2250 0.2100 0.2100 250,941 -0.02(-6.67%)
Oct 27, 2021 0.2200 0.2300 0.2100 0.2250 206,922 +0.01(+2.27%)
Oct 26, 2021 0.2150 0.2200 170,319 +0.01(+2.33%)
Oct 25, 2021 0.2200 0.2200 0.2150 0.2150 128,800 -0.01(-2.27%)
Oct 22, 2021 0.2350 0.2350 0.2200 0.2200 99,093 -0.01(-2.22%)
Oct 21, 2021 0.2300 0.2300 0.2200 0.2250 123,109 +0.00(+0.00%)
Oct 20, 2021 0.2200 0.2350 0.2200 0.2250 187,600 +0.00(+0.00%)
Oct 19, 2021 0.2350 0.2350 0.2200 0.2250 399,166 +0.01(+2.27%)
Oct 18, 2021 0.2400 0.2400 0.2100 0.2200 497,834 -0.01(-2.22%)
Oct 15, 2021 0.2400 0.2400 0.2200 0.2250 257,639 +0.00(+0.00%)
Oct 14, 2021 0.2200 0.2300 0.2150 0.2250 300,306 +0.02(+7.14%)
Oct 13, 2021 0.2150 0.2150 0.2050 0.2100 180,479 +0.00(+0.00%)
Oct 12, 2021 0.2150 0.2150 0.2050 0.2100 166,031 -0.01(-2.33%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Oct 07, 2021 0.2100 0.2100 0.2000 0.2050 815,841 -0.01(-2.38%)
Oct 06, 2021 0.2150 0.2200 0.2050 0.2100 241,554 -0.01(-2.33%)
Oct 05, 2021 0.2150 0.2250 0.2100 0.2150 235,922 -0.01(-2.27%)
Oct 04, 2021 0.2250 0.2300 0.2150 0.2200 179,302 -0.01(-4.35%)
Oct 01, 2021 0.2350 0.2400 0.2250 0.2300 179,438 +0.00(+0.00%)
Sep 30, 2021 0.2350 0.2400 0.2200 0.2300 211,053 -0.01(-4.17%)
Sep 29, 2021 0.2350 0.2400 0.2300 0.2400 136,452 +0.01(+4.35%)
Sep 28, 2021 0.2500 0.2500 0.2250 0.2300 212,456 -0.02(-8.00%)
Sep 27, 2021 0.2400 0.2600 0.2400 0.2500 222,109 +0.01(+4.17%)
Sep 24, 2021 0.2450 0.2500 0.2400 0.2400 123,257 -0.01(-4.00%)
Sep 23, 2021 0.2400 0.2550 0.2400 0.2500 360,323 +0.01(+4.17%)
Sep 22, 2021 0.2400 0.2450 0.2350 0.2400 147,098 +0.01(+2.13%)
Sep 21, 2021 0.2350 0.2500 0.2300 0.2350 240,314 +0.00(+0.00%)
Sep 20, 2021 0.2450 0.2450 0.2300 0.2350 411,751 -0.01(-2.08%)
Sep 17, 2021 0.2700 0.2750 0.2400 0.2400 781,956 -0.04(-14.29%)
Sep 16, 2021 0.2700 0.2800 0.2700 0.2800 115,685 +0.00(+0.00%)
Sep 15, 2021 0.2700 0.2800 0.2700 0.2800 218,318 +0.01(+1.82%)
Sep 14, 2021 0.2700 0.2850 0.2700 0.2750 182,241 +0.00(+0.00%)
Sep 13, 2021 0.2800 0.2850 0.2750 0.2750 99,460 +0.00(+0.00%)
Sep 10, 2021 0.2800 0.2800 0.2700 0.2750 195,212 -0.01(-1.79%)
Sep 09, 2021 0.2750 0.2850 0.2700 0.2800 107,229 -0.00(-1.75%)
Sep 08, 2021 0.2800 0.2850 0.2750 0.2850 429,797 +0.00(+0.00%)
Sep 07, 2021 0.2800 0.2850 0.2750 0.2850 136,131 +0.01(+3.64%)
Sep 03, 2021 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Sep 02, 2021 0.2900 0.2900 0.2800 0.2900 82,240 +0.01(+1.75%)
Sep 01, 2021 0.2800 0.2900 0.2800 0.2850 54,453 +0.00(+0.00%)
Aug 31, 2021 0.2800 0.2850 0.2750 0.2850 143,080 +0.01(+3.64%)
Aug 30, 2021 0.2750 0.2950 0.2700 0.2750 222,597 -0.01(-3.51%)
Aug 27, 2021 0.2900 0.2900 0.2800 0.2850 92,978 +0.00(+0.00%)
Aug 26, 2021 0.3050 0.3050 0.2850 0.2850 93,978 -0.02(-5.00%)
Aug 25, 2021 0.3000 0.3050 0.2850 0.3000 189,012 +0.00(+0.00%)
Aug 24, 2021 0.3000 0.3050 0.2900 0.3000 71,924 +0.00(+0.00%)
Aug 23, 2021 0.2900 0.3100 0.2800 0.3000 185,422 +0.02(+5.26%)
Aug 20, 2021 0.2700 0.2850 0.2700 0.2850 169,538 +0.01(+3.64%)
Aug 19, 2021 0.2800 0.2800 0.2700 0.2750 68,519 +0.00(+0.00%)
Aug 18, 2021 0.2800 0.2900 0.2700 0.2750 210,122 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.2950 0.2750 0.2750 187,401 -0.01(-5.17%)
Aug 16, 2021 0.2900 0.3000 0.2850 0.2900 323,567 +0.01(+3.57%)
Aug 13, 2021 0.2800 0.2900 0.2800 0.2800 270,637 +0.01(+1.82%)
Aug 12, 2021 0.2700 0.3100 0.2700 0.2750 441,341 -0.01(-3.51%)
Aug 11, 2021 0.2800 0.2850 0.2800 0.2850 95,123 +0.00(+1.79%)
Aug 10, 2021 0.3000 0.3000 0.2800 0.2800 445,221 -0.02(-6.67%)
Aug 09, 2021 0.3050 0.3150 0.3000 0.3000 311,793 -0.01(-3.23%)
Aug 06, 2021 0.3200 0.3200 0.3050 0.3100 145,063 -0.01(-1.59%)
Aug 05, 2021 0.3200 0.3200 0.3150 0.3150 160,820 -0.01(-3.08%)
Aug 04, 2021 0.3500 0.3500 0.3250 0.3250 104,289 -0.02(-4.41%)
Aug 03, 2021 0.3750 0.3750 0.3300 0.3400 144,867 -0.02(-5.56%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 29, 2021 0.3600 0.3600 0.3500 0.3550 128,086 +0.01(+1.43%)
Jul 28, 2021 0.3550 0.3600 0.3500 0.3500 35,191 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3600 0.3500 0.3500 116,946 -0.01(-2.78%)
Jul 26, 2021 0.3550 0.3650 0.3500 0.3600 59,351 +0.00(+0.00%)
Jul 23, 2021 0.3800 0.3800 0.3600 0.3600 44,716 +0.00(+0.00%)
Jul 22, 2021 0.3750 0.3750 0.3600 0.3600 151,410 -0.03(-6.49%)
Jul 21, 2021 0.3650 0.3850 0.3600 0.3850 196,752 +0.03(+6.94%)
Jul 20, 2021 0.3550 0.3600 0.3500 0.3600 53,536 +0.00(+0.00%)
Jul 19, 2021 0.3800 0.3800 0.3550 0.3600 119,466 -0.02(-5.26%)
Jul 16, 2021 0.3850 0.3850 0.3700 0.3800 124,328 -0.01(-2.56%)
Jul 15, 2021 0.3800 0.3900 0.3700 0.3900 181,881 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 96,402 +0.00(+0.00%)
Jul 13, 2021 0.3700 0.4000 0.3650 0.3900 373,157 +0.01(+2.63%)
Jul 12, 2021 0.3900 0.3900 0.3800 0.3800 117,517 -0.01(-1.30%)
Jul 09, 2021 0.3900 0.3900 0.3800 0.3850 39,416 +0.00(+0.00%)
Jul 08, 2021 0.3900 0.4000 0.3800 0.3850 182,538 +0.00(+0.00%)
Jul 07, 2021 0.3900 0.4000 0.3700 0.3850 305,403 -0.01(-1.28%)
Jul 06, 2021 0.3900 0.3900 0.3700 0.3900 140,478 +0.01(+2.63%)
Jul 05, 2021 0.3800 0.3800 0.3700 0.3800 48,783 +0.00(+0.00%)
Jul 02, 2021 0.3900 0.3950 0.3650 0.3800 345,954 +0.02(+4.11%)
Jun 30, 2021 0.3650 0.3650 0.3650 0 +0.02(+5.80%)
Jun 29, 2021 0.3550 0.3550 0.3400 0.3450 83,110 -0.01(-1.43%)
Jun 28, 2021 0.3500 0.3550 0.3400 0.3500 194,932 +0.00(+0.00%)
Jun 25, 2021 0.3350 0.3500 0.3350 0.3500 163,066 +0.02(+6.06%)
Jun 24, 2021 0.3300 0.3300 0.3250 0.3300 160,019 +0.01(+1.54%)
Jun 23, 2021 0.3400 0.3400 0.3250 0.3250 163,627 -0.01(-1.52%)
Jun 22, 2021 0.3500 0.3500 0.3300 0.3300 421,736 -0.01(-4.35%)
Jun 21, 2021 0.3500 0.3600 0.3400 0.3450 247,743 -0.01(-1.43%)
Jun 18, 2021 0.3950 0.3950 0.3200 0.3500 1,062,358 -0.05(-11.39%)
Jun 17, 2021 0.3950 0.4000 0.3900 0.3950 133,357 -0.01(-1.25%)
Jun 16, 2021 0.3950 0.4050 0.3950 0.4000 107,304 +0.01(+1.27%)
Jun 15, 2021 0.4000 0.4150 0.3950 0.3950 131,881 -0.01(-3.66%)
Jun 14, 2021 0.4150 0.4150 0.4000 0.4100 159,593 +0.01(+2.50%)
Jun 11, 2021 0.4150 0.4200 0.4000 0.4000 351,423 -0.01(-3.61%)
Jun 10, 2021 0.4150 0.4350 0.4150 0.4150 106,611 +0.00(+0.00%)
Jun 09, 2021 0.4300 0.4300 0.4150 0.4150 43,201 -0.02(-3.49%)
Jun 08, 2021 0.4300 0.4300 0.4100 0.4300 190,023 +0.02(+3.61%)
Jun 07, 2021 0.4200 0.4300 0.4050 0.4150 246,177 -0.01(-1.19%)
Jun 04, 2021 0.4200 0.4250 0.4150 0.4200 91,969 -0.01(-1.18%)
Jun 03, 2021 0.4350 0.4350 0.4200 0.4250 47,157 -0.02(-4.49%)
Jun 02, 2021 0.4150 0.4450 0.4150 0.4450 163,672 +0.03(+5.95%)
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.