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

First Mining Gold Corp (TSX: FF )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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, 2021 0.3900 0.4000 0.3850 0.4000 537,667 +0.02(+3.90%)
May 28, 2021 0.3725 0.3850 0.3700 0.3850 261,500 +0.02(+4.05%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 412,862 -0.02(-5.13%)
May 26, 2021 0.3800 0.3900 0.3750 0.3900 596,412 +0.01(+2.63%)
May 25, 2021 0.3750 0.3800 0.3700 0.3800 749,329 +0.01(+2.70%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3700 0.3750 0.3600 0.3700 406,454 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3600 0.3700 719,679 -0.01(-1.33%)
May 18, 2021 0.3750 0.3750 0.3700 0.3750 751,568 +0.01(+1.35%)
May 17, 2021 0.3550 0.3700 0.3550 0.3700 531,629 +0.01(+2.78%)
May 14, 2021 0.3500 0.3600 0.3450 0.3600 270,636 +0.02(+4.35%)
May 13, 2021 0.3550 0.3550 0.3400 0.3450 326,239 -0.01(-1.43%)
May 12, 2021 0.3600 0.3650 0.3500 0.3500 288,132 -0.01(-1.41%)
May 11, 2021 0.3600 0.3650 0.3550 0.3550 302,207 -0.01(-2.74%)
May 10, 2021 0.3600 0.3700 0.3550 0.3650 397,960 +0.01(+2.82%)
May 07, 2021 0.3550 0.3650 0.3550 0.3550 565,402 +0.00(+0.00%)
May 06, 2021 0.3500 0.3600 0.3450 0.3550 540,022 +0.01(+1.43%)
May 05, 2021 0.3500 0.3500 0.3400 0.3500 220,745 +0.00(+0.00%)
May 04, 2021 0.3450 0.3500 0.3400 0.3500 372,826 +0.00(+0.00%)
May 03, 2021 0.3400 0.3500 0.3400 0.3500 722,982 +0.01(+4.48%)
Apr 30, 2021 0.3450 0.3450 0.3350 0.3350 226,730 -0.01(-2.90%)
Apr 29, 2021 0.3450 0.3450 0.3300 0.3450 1,228,729 +0.00(+0.00%)
Apr 28, 2021 0.3450 0.3450 0.3400 0.3450 382,017 +0.00(+0.00%)
Apr 27, 2021 0.3500 0.3550 0.3450 0.3450 623,227 -0.01(-1.43%)
Apr 26, 2021 0.3600 0.3600 0.3500 0.3500 600,516 -0.01(-2.78%)
Apr 23, 2021 0.3650 0.3700 0.3550 0.3600 270,522 -0.01(-1.37%)
Apr 22, 2021 0.3650 0.3700 0.3600 0.3650 468,595 -0.01(-1.35%)
Apr 21, 2021 0.3600 0.3700 0.3550 0.3700 827,316 +0.01(+2.78%)
Apr 20, 2021 0.3600 0.3600 0.3550 0.3600 416,567 -0.01(-1.37%)
Apr 19, 2021 0.3800 0.3800 0.3550 0.3650 757,421 -0.01(-2.67%)
Apr 16, 2021 0.3800 0.3800 0.3700 0.3750 861,259 +0.01(+1.35%)
Apr 15, 2021 0.3600 0.3750 0.3600 0.3700 463,415 +0.01(+1.37%)
Apr 14, 2021 0.3700 0.3700 0.3550 0.3650 321,659 +0.01(+1.39%)
Apr 13, 2021 0.3600 0.3700 0.3600 0.3600 359,719 +0.00(+0.00%)
Apr 12, 2021 0.3650 0.3650 0.3550 0.3600 600,038 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3700 0.3600 0.3600 268,579 -0.01(-1.37%)
Apr 08, 2021 0.3600 0.3700 0.3550 0.3650 611,381 +0.01(+2.82%)
Apr 07, 2021 0.3700 0.3700 0.3550 0.3550 282,057 -0.02(-4.05%)
Apr 06, 2021 0.3650 0.3700 0.3600 0.3700 368,339 +0.01(+2.78%)
Apr 05, 2021 0.3600 0.3650 0.3600 0.3600 560,489 -0.01(-1.37%)
Apr 01, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 31, 2021 0.3400 0.3600 0.3400 0.3600 1,038,945 +0.02(+4.35%)
Mar 30, 2021 0.3500 0.3600 0.3350 0.3450 1,037,458 -0.01(-2.82%)
Mar 29, 2021 0.3550 0.3550 0.3450 0.3550 533,170 +0.00(+0.00%)
Mar 26, 2021 0.3600 0.3650 0.3500 0.3550 400,816 -0.01(-1.39%)
Mar 25, 2021 0.3650 0.3700 0.3600 0.3600 244,657 -0.01(-2.70%)
Mar 24, 2021 0.3750 0.3750 0.3650 0.3700 225,454 -0.01(-1.33%)
Mar 23, 2021 0.3800 0.3800 0.3650 0.3750 360,203 +0.00(+0.00%)
Mar 22, 2021 0.3750 0.3800 0.3700 0.3750 344,495 +0.00(+0.00%)
Mar 19, 2021 0.3700 0.3800 0.3650 0.3750 253,736 +0.01(+2.74%)
Mar 18, 2021 0.3700 0.3750 0.3600 0.3650 342,964 -0.01(-2.67%)
Mar 17, 2021 0.3650 0.3800 0.3600 0.3750 316,109 +0.01(+2.74%)
Mar 16, 2021 0.3650 0.3750 0.3650 0.3650 174,002 -0.01(-2.67%)
Mar 15, 2021 0.3700 0.3800 0.3600 0.3750 423,708 +0.01(+2.74%)
Mar 12, 2021 0.3600 0.3700 0.3600 0.3650 167,103 -0.01(-1.35%)
Mar 11, 2021 0.3800 0.3900 0.3700 0.3700 364,276 -0.02(-5.13%)
Mar 10, 2021 0.3750 0.3900 0.3700 0.3900 551,665 +0.01(+2.63%)
Mar 09, 2021 0.3750 0.3900 0.3700 0.3800 696,211 +0.02(+4.11%)
Mar 08, 2021 0.3700 0.3700 0.3600 0.3650 378,191 -0.01(-1.35%)
Mar 05, 2021 0.3550 0.3700 0.3300 0.3700 1,625,706 +0.02(+4.23%)
Mar 04, 2021 0.3650 0.3750 0.3500 0.3550 1,049,382 -0.02(-5.33%)
Mar 03, 2021 0.3700 0.3850 0.3650 0.3750 545,682 -0.01(-2.60%)
Mar 02, 2021 0.3700 0.3850 0.3650 0.3850 710,568 +0.02(+4.05%)
Mar 01, 2021 0.3750 0.3800 0.3600 0.3700 964,954 -0.01(-1.33%)
Feb 26, 2021 0.3850 0.3850 0.3700 0.3750 1,713,642 -0.01(-2.60%)
Feb 25, 2021 0.3950 0.4000 0.3850 0.3850 632,244 -0.01(-2.53%)
Feb 24, 2021 0.4000 0.4100 0.3900 0.3950 1,157,405 -0.01(-3.66%)
Feb 23, 2021 0.4200 0.4200 0.4000 0.4100 878,522 -0.01(-2.38%)
Feb 22, 2021 0.4050 0.4200 0.3950 0.4200 945,818 +0.01(+3.70%)
Feb 19, 2021 0.3950 0.4050 0.3900 0.4050 1,052,475 +0.02(+3.85%)
Feb 18, 2021 0.4000 0.4050 0.3900 0.3900 677,296 -0.01(-1.27%)
Feb 17, 2021 0.4100 0.4100 0.3950 0.3950 1,304,384 -0.02(-4.82%)
Feb 16, 2021 0.4150 0.4250 0.4100 0.4150 1,207,513 -0.01(-1.19%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 11, 2021 0.4400 0.4400 0.4200 0.4250 1,219,943 -0.02(-3.41%)
Feb 10, 2021 0.4450 0.4550 0.4300 0.4400 829,997 -0.01(-2.22%)
Feb 09, 2021 0.4450 0.4500 0.4400 0.4500 632,688 +0.00(+0.00%)
Feb 08, 2021 0.4600 0.4600 0.4400 0.4500 682,092 +0.01(+1.12%)
Feb 05, 2021 0.4500 0.4700 0.4400 0.4450 961,827 +0.02(+3.49%)
Feb 04, 2021 0.4150 0.4300 0.4150 0.4300 1,111,408 +0.01(+1.18%)
Feb 03, 2021 0.4350 0.4350 0.4200 0.4250 937,991 -0.01(-2.30%)
Feb 02, 2021 0.4450 0.4550 0.4300 0.4350 983,345 -0.03(-7.45%)
Feb 01, 2021 0.4200 0.4700 0.4200 0.4700 5,427,996 +0.07(+18.99%)
Jan 29, 2021 0.4100 0.4150 0.3950 0.3950 1,695,225 -0.01(-1.25%)
Jan 28, 2021 0.3800 0.4100 0.3800 0.4000 1,765,883 +0.02(+3.90%)
Jan 27, 2021 0.3900 0.3950 0.3750 0.3850 1,148,892 -0.01(-1.28%)
Jan 26, 2021 0.4050 0.4050 0.3850 0.3900 1,342,576 -0.01(-1.27%)
Jan 25, 2021 0.4200 0.4200 0.3950 0.3950 1,213,335 -0.02(-4.82%)
Jan 22, 2021 0.4100 0.4150 0.4050 0.4150 618,053 +0.00(+0.00%)
Jan 21, 2021 0.4150 0.4200 0.4000 0.4150 633,128 +0.00(+0.00%)
Jan 20, 2021 0.4000 0.4200 0.3950 0.4150 2,454,664 +0.02(+6.41%)
Jan 19, 2021 0.3950 0.4000 0.3800 0.3900 887,017 -0.01(-1.27%)
Jan 18, 2021 0.4000 0.4000 0.3850 0.3950 519,401 +0.00(+0.00%)
Jan 15, 2021 0.4050 0.4050 0.3900 0.3950 866,902 -0.01(-3.66%)
Jan 14, 2021 0.4100 0.4150 0.4000 0.4100 417,968 -0.01(-2.38%)
Jan 13, 2021 0.4050 0.4250 0.4000 0.4200 799,276 +0.01(+2.44%)
Jan 12, 2021 0.4000 0.4100 0.4000 0.4100 821,719 +0.00(+1.23%)
Jan 11, 2021 0.4050 0.4150 0.4000 0.4050 570,033 -0.01(-3.57%)
Jan 08, 2021 0.4200 0.4200 0.4000 0.4200 852,950 -0.01(-1.18%)
Jan 07, 2021 0.4300 0.4350 0.4200 0.4250 590,236 -0.01(-2.30%)
Jan 06, 2021 0.4650 0.4650 0.4300 0.4350 640,158 -0.03(-5.43%)
Jan 05, 2021 0.4350 0.4600 0.4250 0.4600 1,512,515 +0.03(+6.98%)
Jan 04, 2021 0.4400 0.4400 0.4200 0.4300 863,305 +0.03(+7.50%)
Dec 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2020 0.4000 0.4050 0.4000 0.4000 455,843 +0.00(+0.00%)
Dec 29, 2020 0.4050 0.4100 0.4000 0.4000 539,366 -0.01(-1.23%)
Dec 24, 2020 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.4200 0.3950 0.4050 1,083,331 +0.00(+0.00%)
Dec 22, 2020 0.4100 0.4100 0.3950 0.4050 1,256,163 -0.01(-3.57%)
Dec 21, 2020 0.4100 0.4200 0.4050 0.4200 706,021 -0.01(-1.18%)
Dec 18, 2020 0.4350 0.4400 0.4200 0.4250 200,301 -0.01(-1.16%)
Dec 17, 2020 0.4350 0.4450 0.4150 0.4300 717,471 +0.00(+0.00%)
Dec 16, 2020 0.4050 0.4300 0.4050 0.4300 511,540 +0.03(+8.86%)
Dec 15, 2020 0.4000 0.4050 0.3900 0.3950 1,453,395 -0.01(-2.47%)
Dec 14, 2020 0.4000 0.4100 0.4000 0.4050 242,525 +0.00(+0.00%)
Dec 11, 2020 0.4100 0.4200 0.4050 0.4050 685,027 +0.00(+0.00%)
Dec 10, 2020 0.4050 0.4150 0.4000 0.4050 219,987 +0.00(+0.00%)
Dec 09, 2020 0.4200 0.4200 0.4000 0.4050 652,429 -0.01(-3.57%)
Dec 08, 2020 0.4300 0.4300 0.4150 0.4200 470,309 -0.01(-1.18%)
Dec 07, 2020 0.4200 0.4350 0.4150 0.4250 751,516 +0.02(+3.66%)
Dec 04, 2020 0.4200 0.4300 0.4100 0.4100 767,947 -0.01(-2.38%)
Dec 03, 2020 0.4100 0.4200 0.4000 0.4200 399,752 +0.01(+2.44%)
Dec 02, 2020 0.4050 0.4100 0.3950 0.4100 393,214 +0.00(+1.23%)
Dec 01, 2020 0.4000 0.4050 0.3800 0.4050 848,853 +0.02(+3.85%)
Nov 30, 2020 0.3850 0.3950 0.3700 0.3900 1,215,115 -0.01(-1.27%)
Nov 27, 2020 0.3900 0.4000 0.3800 0.3950 443,986 -0.01(-1.25%)
Nov 26, 2020 0.4000 0.4100 0.3900 0.4000 273,145 +0.01(+1.27%)
Nov 25, 2020 0.3900 0.3950 0.3800 0.3950 675,440 +0.02(+5.33%)
Nov 24, 2020 0.3900 0.3900 0.3700 0.3750 2,226,209 -0.03(-6.25%)
Nov 23, 2020 0.4200 0.4200 0.3900 0.4000 1,318,567 -0.02(-4.76%)
Nov 20, 2020 0.4200 0.4300 0.4150 0.4200 42 +0.00(+0.00%)
Nov 19, 2020 0.4200 0.4200 0.4100 0.4200 680,154 -0.01(-1.18%)
Nov 18, 2020 0.4350 0.4350 0.4200 0.4250 500,655 -0.02(-3.41%)
Nov 17, 2020 0.4500 0.4500 0.4250 0.4400 509,225 -0.01(-2.22%)
Nov 16, 2020 0.4400 0.4500 0.4300 0.4500 761,312 +0.00(+0.00%)
Nov 13, 2020 0.4400 0.4500 0.4350 0.4500 42 +0.01(+2.27%)
Nov 12, 2020 0.4500 0.4550 0.4350 0.4400 1,249,380 +0.00(+0.00%)
Nov 11, 2020 0.4400 0.4500 0.4350 0.4400 423,159 +0.00(+0.00%)
Nov 10, 2020 0.4550 0.4550 0.4300 0.4400 482,918 -0.01(-2.22%)
Nov 09, 2020 0.4500 0.4550 0.4300 0.4500 1,049,625 -0.02(-3.23%)
Nov 06, 2020 0.4900 0.4900 0.4550 0.4650 79 -0.01(-3.12%)
Nov 05, 2020 0.4500 0.4800 0.4500 0.4800 1,313,128 +0.05(+11.63%)
Nov 04, 2020 0.4600 0.4600 0.4300 0.4300 523,026 -0.03(-6.52%)
Nov 03, 2020 0.4500 0.4600 0.4400 0.4600 595,663 +0.02(+4.55%)
Nov 02, 2020 0.4450 0.4450 0.4200 0.4400 757,305 +0.01(+2.33%)
Oct 30, 2020 0.4550 0.4550 0.4250 0.4300 121 -0.02(-3.37%)
Oct 29, 2020 0.4400 0.4600 0.4400 0.4450 5,495 +0.01(+1.14%)
Oct 28, 2020 0.4550 0.4650 0.4300 0.4400 22,884 -0.02(-4.35%)
Oct 27, 2020 0.4600 0.4700 0.4600 0.4600 3,798 +0.00(+0.00%)
Oct 26, 2020 0.4900 0.4900 0.4600 0.4600 9,921 -0.02(-5.15%)
Oct 23, 2020 0.4900 0.4900 0.4800 0.4850 25 +0.01(+1.04%)
Oct 22, 2020 0.4950 0.5000 0.4800 0.4800 4,429 -0.01(-2.04%)
Oct 21, 2020 0.5000 0.5100 0.4900 0.4900 9,469 +0.01(+1.03%)
Oct 20, 2020 0.4850 0.4950 0.4750 0.4850 14,920 +0.00(+0.00%)
Oct 19, 2020 0.5100 0.5100 0.4850 0.4850 5,550 -0.02(-3.00%)
Oct 16, 2020 0.5000 0.5100 0.5000 0.5000 1,467,890 +0.00(+0.00%)
Oct 15, 2020 0.4900 0.5100 0.4900 0.5000 572,916 +0.00(+0.00%)
Oct 14, 2020 0.5000 0.5100 0.5000 0.5000 1,528,989 +0.00(+0.00%)
Oct 13, 2020 0.5100 0.5100 0.4900 0.5000 1,467,313 -0.01(-1.96%)
Oct 09, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Oct 08, 2020 0.4900 0.4900 0.4800 0.4800 4,419 +0.00(+0.00%)
Oct 07, 2020 0.4750 0.4900 0.4750 0.4800 18,428 +0.01(+1.05%)
Oct 06, 2020 0.4800 0.4800 0.4750 0.4750 12,132 -0.02(-3.06%)
Oct 05, 2020 0.4700 0.4950 0.4700 0.4900 1,521,077 +0.02(+5.38%)
Oct 02, 2020 0.4800 0.4850 0.4600 0.4650 59 -0.00(-1.06%)
Oct 01, 2020 0.4800 0.4850 0.4650 0.4700 11,473 -0.02(-3.09%)
Sep 30, 2020 0.4700 0.4900 0.4650 0.4850 17,073 +0.00(+0.00%)
Sep 29, 2020 0.4650 0.4900 0.4550 0.4850 15,304 +0.02(+5.43%)
Sep 28, 2020 0.4600 0.4650 0.4500 0.4600 10,290 +0.01(+2.22%)
Sep 25, 2020 0.4500 0.4600 0.4400 0.4500 162 +0.01(+1.12%)
Sep 24, 2020 0.4300 0.4600 0.4300 0.4450 8,573 +0.00(+0.00%)
Sep 23, 2020 0.4550 0.4650 0.4350 0.4450 17,240 -0.02(-5.32%)
Sep 22, 2020 0.4650 0.4900 0.4650 0.4700 11,676 +0.00(+0.00%)
Sep 21, 2020 0.4750 0.4800 0.4500 0.4700 1,638,806 -0.02(-3.09%)
Sep 18, 2020 0.4800 0.5100 0.4800 0.4850 392 +0.00(+0.00%)
Sep 17, 2020 0.4600 0.4850 0.4550 0.4850 1,032,426 +0.01(+2.11%)
Sep 16, 2020 0.4750 0.4750 0.4550 0.4750 477,099 +0.01(+2.15%)
Sep 15, 2020 0.4400 0.4800 0.4400 0.4650 2,082,830 +0.03(+5.68%)
Sep 14, 2020 0.4400 0.4500 0.4350 0.4400 8,966 -0.01(-2.22%)
Sep 11, 2020 0.4500 0.4500 0.4450 0.4500 4,213 -0.01(-1.10%)
Sep 10, 2020 0.4600 0.4600 0.4450 0.4550 8,097 +0.01(+2.25%)
Sep 09, 2020 0.4500 0.4550 0.4450 0.4450 5,843 -0.01(-1.11%)
Sep 08, 2020 0.4600 0.4600 0.4350 0.4500 8,871 -0.01(-2.17%)
Sep 04, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Sep 03, 2020 0.4700 0.4700 0.4450 0.4700 7,606 +0.00(+1.08%)
Sep 02, 2020 0.4850 0.4850 0.4600 0.4650 7,967 -0.02(-4.12%)
Sep 01, 2020 0.4900 0.4900 0.4650 0.4850 9,550 +0.00(+0.00%)
Aug 31, 2020 0.4750 0.4850 0.4700 0.4850 7,619 +0.02(+3.19%)
Aug 28, 2020 0.4800 0.4850 0.4700 0.4700 91 +0.00(+0.00%)
Aug 27, 2020 0.4850 0.4850 0.4600 0.4700 9,615 -0.01(-2.08%)
Aug 26, 2020 0.4300 0.4800 0.4250 0.4800 13,267 +0.04(+10.34%)
Aug 25, 2020 0.4450 0.4450 0.4250 0.4350 8,876 -0.02(-3.33%)
Aug 24, 2020 0.4700 0.4700 0.4300 0.4500 1,096,499 -0.01(-2.17%)
Aug 21, 2020 0.4800 0.4800 0.4550 0.4600 7,900 -0.01(-2.13%)
Aug 20, 2020 0.4600 0.4850 0.4550 0.4700 1,003,404 +0.01(+3.30%)
Aug 19, 2020 0.4900 0.4900 0.4450 0.4550 1,864,440 -0.03(-7.14%)
Aug 18, 2020 0.5300 0.5300 0.4750 0.4900 3,871,624 -0.04(-7.55%)
Aug 17, 2020 0.5400 0.5500 0.5300 0.5300 1,186,341 +0.01(+1.92%)
Aug 14, 2020 0.5100 0.5400 0.5100 0.5200 861,454 +0.01(+1.96%)
Aug 13, 2020 0.4900 0.5200 0.4900 0.5100 1,168,786 +0.03(+5.15%)
Aug 12, 2020 0.5000 0.5100 0.4850 0.4850 1,384,051 -0.02(-3.00%)
Aug 11, 2020 0.5100 0.5200 0.4900 0.5000 1,898,300 -0.04(-7.41%)
Aug 10, 2020 0.5500 0.5800 0.5400 0.5400 1,090,204 -0.01(-1.82%)
Aug 07, 2020 0.5500 0.5600 0.5100 0.5500 1,176,545 +0.00(+0.00%)
Aug 06, 2020 0.6000 0.6000 0.5400 0.5500 2,569,978 +0.03(+5.77%)
Aug 05, 2020 0.5500 0.5500 0.5200 0.5200 1,521,525 +0.00(+0.00%)
Aug 04, 2020 0.5000 0.5500 0.5000 0.5200 2,806,296 +0.03(+5.05%)
Jul 31, 2020 0.4950 0.4950 0.4950 0 +0.03(+7.61%)
Jul 30, 2020 0.4650 0.4650 0.4500 0.4600 8,296 -0.01(-2.13%)
Jul 29, 2020 0.4950 0.5000 0.4700 0.4700 10,159 -0.02(-4.08%)
Jul 28, 2020 0.5000 0.5100 0.4800 0.4900 11,333 -0.01(-2.00%)
Jul 27, 2020 0.5000 0.5200 0.4900 0.5000 2,147,586 +0.02(+4.17%)
Jul 24, 2020 0.4800 0.4950 0.4750 0.4800 143 +0.01(+3.23%)
Jul 23, 2020 0.4700 0.4850 0.4600 0.4650 10,670 -0.00(-1.06%)
Jul 22, 2020 0.5000 0.5100 0.4600 0.4700 2,113,011 -0.02(-4.08%)
Jul 21, 2020 0.5400 0.5400 0.4900 0.4900 2,219,183 -0.01(-2.00%)
Jul 20, 2020 0.5000 0.5100 0.5000 0.5000 2,061,664 +0.02(+4.17%)
Jul 17, 2020 0.4500 0.4900 0.4500 0.4800 1,050,829 +0.04(+9.09%)
Jul 16, 2020 0.4600 0.4600 0.4400 0.4400 635,850 -0.02(-4.35%)
Jul 15, 2020 0.4500 0.4600 0.4400 0.4600 531,638 +0.00(+0.00%)
Jul 14, 2020 0.4500 0.4600 0.4300 0.4600 1,212,804 +0.00(+0.00%)
Jul 13, 2020 0.5000 0.5100 0.4600 0.4600 1,487,731 -0.03(-6.12%)
Jul 10, 2020 0.5000 0.5000 0.4700 0.4900 1,108,966 +0.01(+2.08%)
Jul 09, 2020 0.5100 0.5100 0.4600 0.4800 1,694,553 -0.02(-4.00%)
Jul 08, 2020 0.5000 0.5200 0.4900 0.5000 2,076,811 +0.02(+4.17%)
Jul 07, 2020 0.4800 0.4900 0.4700 0.4800 1,952,684 +0.00(+0.00%)
Jul 06, 2020 0.4800 0.5000 0.4800 0.4800 2,513,718 +0.03(+6.67%)
Jul 03, 2020 0.4500 0.4700 0.4500 0.4500 1,175,904 +0.01(+2.27%)
Jul 02, 2020 0.4200 0.4500 0.4200 0.4400 1,996,933 +0.01(+2.33%)
Jun 30, 2020 0.4300 0.4300 0.4300 0 +0.04(+10.26%)
Jun 29, 2020 0.3800 0.4000 0.3700 0.3900 1,341,795 +0.01(+2.63%)
Jun 26, 2020 0.3800 0.3800 0.3600 0.3800 825,645 +0.00(+0.00%)
Jun 25, 2020 0.3700 0.3800 0.3500 0.3800 1,021,125 +0.01(+2.70%)
Jun 24, 2020 0.3600 0.3800 0.3500 0.3700 2,161,394 +0.02(+5.71%)
Jun 23, 2020 0.3500 0.3700 0.3500 0.3500 1,032,306 +0.01(+2.94%)
Jun 22, 2020 0.3400 0.3600 0.3300 0.3400 1,479,550 +0.01(+3.03%)
Jun 19, 2020 0.3200 0.3300 0.3200 0.3300 658,368 +0.01(+3.13%)
Jun 18, 2020 0.3200 0.3400 0.3200 0.3200 451,366 +0.00(+0.00%)
Jun 17, 2020 0.3200 0.3300 0.3200 0.3200 387,239 -0.01(-3.03%)
Jun 16, 2020 0.3400 0.3400 0.3300 0.3300 512,450 -0.01(-2.94%)
Jun 15, 2020 0.3200 0.3400 0.3200 0.3400 630,942 +0.01(+3.03%)
Jun 12, 2020 0.3300 0.3500 0.3300 0.3300 1,262,913 +0.00(+0.00%)
Jun 11, 2020 0.3500 0.3800 0.3300 0.3300 3,266,355 -0.01(-2.94%)
Jun 10, 2020 0.3400 0.3500 0.3300 0.3400 1,281,860 +0.00(+0.00%)
Jun 09, 2020 0.3400 0.3500 0.3300 0.3400 706,300 +0.01(+3.03%)
Jun 08, 2020 0.3400 0.3500 0.3300 0.3300 973,440 +0.01(+3.13%)
Jun 05, 2020 0.3400 0.3400 0.3200 0.3200 1,114,647 -0.02(-5.88%)
Jun 04, 2020 0.3500 0.3500 0.3300 0.3400 3,786,503 +0.04(+13.33%)
Jun 03, 2020 0.3000 0.3200 0.3000 0.3000 613,462 -0.01(-3.23%)
Jun 02, 2020 0.3500 0.3600 0.2900 0.3100 2,597,030 -0.03(-8.82%)
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.