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

Southern Silver Exploration Corp (TSV: SSV )

0.2400 -0.0200 (-7.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2017 0.4050 0.4050 0.3750 0.3750 211,580 -0.02(-5.06%)
May 30, 2017 0.4000 0.4050 0.3950 0.3950 39,651 -0.01(-2.47%)
May 29, 2017 0.4050 0.4050 0.4050 0.4050 9,000 +0.00(+0.00%)
May 26, 2017 0.3800 0.4050 0.3750 0.4050 217,500 +0.03(+8.00%)
May 25, 2017 0.3900 0.3950 0.3750 0.3750 101,700 -0.01(-1.32%)
May 24, 2017 0.4100 0.4150 0.3800 0.3800 282,400 -0.02(-5.00%)
May 23, 2017 0.4350 0.4350 0.3900 0.4000 59,500 -0.03(-6.98%)
May 19, 2017 0.4300 0.4350 0.4100 0.4300 110,500 +0.01(+1.18%)
May 18, 2017 0.4600 0.4650 0.4250 0.4250 127,500 -0.04(-7.61%)
May 17, 2017 0.4200 0.4700 0.4200 0.4600 564,814 +0.05(+12.20%)
May 16, 2017 0.3850 0.4300 0.3850 0.4100 173,700 +0.03(+7.89%)
May 15, 2017 0.4000 0.4000 0.3800 0.3800 91,407 -0.02(-3.80%)
May 12, 2017 0.4000 0.4000 0.3900 0.3950 40,450 +0.00(+0.00%)
May 11, 2017 0.4000 0.4100 0.3850 0.3950 128,518 -0.01(-1.25%)
May 10, 2017 0.3900 0.4000 0.3900 0.4000 53,100 +0.02(+3.90%)
May 09, 2017 0.3800 0.3900 0.3800 0.3850 52,218 -0.02(-3.75%)
May 08, 2017 0.3800 0.4000 0.3800 0.4000 49,962 +0.00(+0.00%)
May 05, 2017 0.3850 0.4000 0.3800 0.4000 12,100 +0.00(+0.00%)
May 04, 2017 0.3850 0.4000 0.3850 0.4000 93,762 +0.02(+3.90%)
May 03, 2017 0.4050 0.4050 0.3850 0.3850 26,900 -0.03(-7.23%)
May 02, 2017 0.4000 0.4150 0.4000 0.4150 6,000 +0.03(+7.79%)
May 01, 2017 0.3800 0.4000 0.3800 0.3850 47,308 -0.01(-1.28%)
Apr 28, 2017 0.3800 0.4200 0.3750 0.3900 224,651 +0.01(+2.63%)
Apr 27, 2017 0.4000 0.4000 0.3750 0.3800 48,620 -0.02(-5.00%)
Apr 26, 2017 0.3950 0.4000 0.3800 0.4000 63,120 +0.02(+3.90%)
Apr 25, 2017 0.4050 0.4100 0.3800 0.3850 87,662 -0.04(-9.41%)
Apr 24, 2017 0.4300 0.4300 0.4050 0.4250 50,500 -0.01(-2.30%)
Apr 21, 2017 0.4500 0.4550 0.4250 0.4350 143,915 -0.02(-3.33%)
Apr 20, 2017 0.4500 0.4600 0.4450 0.4500 64,800 -0.02(-5.26%)
Apr 19, 2017 0.4550 0.4750 0.4450 0.4750 142,639 +0.02(+5.56%)
Apr 18, 2017 0.4750 0.4750 0.4500 0.4500 98,298 -0.02(-5.26%)
Apr 17, 2017 0.4700 0.4800 0.4600 0.4750 52,560 +0.01(+2.15%)
Apr 13, 2017 0.4750 0.4750 0.4550 0.4650 17,205 -0.01(-2.11%)
Apr 12, 2017 0.4800 0.4800 0.4700 0.4750 73,910 -0.01(-2.06%)
Apr 11, 2017 0.4650 0.4850 0.4650 0.4850 76,800 +0.02(+5.43%)
Apr 10, 2017 0.4600 0.4750 0.4600 0.4600 19,936 -0.01(-3.16%)
Apr 07, 2017 0.4750 0.4900 0.4550 0.4750 209,801 +0.00(+0.00%)
Apr 06, 2017 0.4750 0.4800 0.4700 0.4750 69,000 -0.02(-3.06%)
Apr 05, 2017 0.4800 0.4900 0.4750 0.4900 54,440 +0.01(+1.03%)
Apr 04, 2017 0.4800 0.4850 0.4600 0.4850 140,720 +0.01(+1.04%)
Apr 03, 2017 0.5000 0.5000 0.4800 0.4800 33,400 -0.01(-2.04%)
Mar 31, 2017 0.4950 0.4950 0.4900 0.4900 14,040 -0.01(-1.01%)
Mar 30, 2017 0.5000 0.5000 0.4900 0.4950 59,450 -0.01(-1.00%)
Mar 29, 2017 0.5200 0.5200 0.4950 0.5000 189,715 -0.02(-3.85%)
Mar 28, 2017 0.5100 0.5200 0.5100 0.5200 89,900 +0.01(+1.96%)
Mar 27, 2017 0.5300 0.5300 0.5100 0.5100 60,500 -0.02(-3.77%)
Mar 24, 2017 0.5100 0.5300 0.5100 0.5300 42,669 +0.00(+0.00%)
Mar 23, 2017 0.5400 0.5400 0.5200 0.5300 47,569 -0.01(-1.85%)
Mar 22, 2017 0.5400 0.5500 0.5300 0.5400 46,850 +0.00(+0.00%)
Mar 21, 2017 0.5200 0.5700 0.5200 0.5400 382,780 +0.00(+0.00%)
Mar 20, 2017 0.5300 0.5500 0.5300 0.5400 109,457 +0.03(+5.88%)
Mar 17, 2017 0.5300 0.5300 0.5000 0.5100 56,837 -0.03(-5.56%)
Mar 16, 2017 0.5400 0.5400 0.5300 0.5400 171,191 +0.01(+1.89%)
Mar 15, 2017 0.5000 0.5400 0.4950 0.5300 217,800 +0.03(+6.00%)
Mar 14, 2017 0.5200 0.5300 0.5000 0.5000 137,130 -0.02(-3.85%)
Mar 13, 2017 0.5300 0.5400 0.4950 0.5200 413,385 -0.01(-1.89%)
Mar 10, 2017 0.5300 0.5300 0.5100 0.5300 180,359 +0.02(+3.92%)
Mar 09, 2017 0.5400 0.5500 0.5100 0.5100 211,168 -0.04(-7.27%)
Mar 08, 2017 0.5400 0.5600 0.5300 0.5500 407,048 +0.03(+5.77%)
Mar 07, 2017 0.5000 0.5600 0.5000 0.5200 741,546 +0.03(+5.05%)
Mar 06, 2017 0.5100 0.5100 0.4700 0.4950 78,000 +0.01(+1.02%)
Mar 03, 2017 0.4800 0.4900 0.4400 0.4900 342,604 +0.00(+0.00%)
Mar 02, 2017 0.5300 0.5300 0.4700 0.4900 154,950 -0.02(-3.92%)
Mar 01, 2017 0.5100 0.5200 0.4800 0.5100 234,692 +0.00(+0.00%)
Feb 28, 2017 0.5500 0.5500 0.4900 0.5100 354,294 -0.04(-7.27%)
Feb 27, 2017 0.5700 0.5800 0.5500 0.5500 109,362 -0.03(-5.17%)
Feb 24, 2017 0.5100 0.5900 0.5100 0.5800 942,669 +0.07(+13.73%)
Feb 23, 2017 0.4750 0.5200 0.4750 0.5100 152,910 +0.04(+7.37%)
Feb 22, 2017 0.4900 0.4900 0.4700 0.4750 175,275 -0.02(-4.04%)
Feb 21, 2017 0.4700 0.5000 0.4700 0.4950 92,767 +0.00(+0.00%)
Feb 17, 2017 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Feb 16, 2017 0.5200 0.5200 0.4800 0.4800 125,703 -0.03(-5.88%)
Feb 15, 2017 0.5100 0.5400 0.4900 0.5100 198,671 -0.02(-3.77%)
Feb 14, 2017 0.5600 0.6000 0.5200 0.5300 250,097 -0.02(-3.64%)
Feb 13, 2017 0.5300 0.5500 0.5200 0.5500 92,500 +0.03(+5.77%)
Feb 10, 2017 0.5000 0.5400 0.5000 0.5200 136,935 +0.01(+1.96%)
Feb 09, 2017 0.5400 0.5400 0.5100 0.5100 85,675 -0.04(-7.27%)
Feb 08, 2017 0.5700 0.5700 0.5300 0.5500 201,578 -0.01(-1.79%)
Feb 07, 2017 0.5600 0.5700 0.5400 0.5600 387,794 +0.01(+1.82%)
Feb 06, 2017 0.5100 0.5500 0.5100 0.5500 1,148,104 +0.08(+15.79%)
Feb 03, 2017 0.4550 0.4900 0.4550 0.4750 484,595 +0.01(+3.26%)
Feb 02, 2017 0.4600 0.4600 0.4350 0.4600 179,590 +0.01(+1.10%)
Feb 01, 2017 0.4500 0.4550 0.4500 0.4550 64,557 +0.00(+0.00%)
Jan 31, 2017 0.4350 0.4600 0.4350 0.4550 178,175 +0.03(+5.81%)
Jan 30, 2017 0.4150 0.4350 0.4150 0.4300 114,919 +0.01(+2.38%)
Jan 27, 2017 0.4100 0.4500 0.4100 0.4200 175,301 +0.01(+3.70%)
Jan 26, 2017 0.3850 0.4100 0.3850 0.4050 133,717 +0.03(+6.58%)
Jan 25, 2017 0.3750 0.4150 0.3700 0.3800 426,079 +0.02(+5.56%)
Jan 24, 2017 0.4300 0.4400 0.3600 0.3600 367,600 -0.07(-15.29%)
Jan 23, 2017 0.4550 0.4550 0.4250 0.4250 145,700 -0.02(-3.41%)
Jan 20, 2017 0.4650 0.4650 0.4350 0.4400 132,100 -0.02(-4.35%)
Jan 19, 2017 0.4300 0.4750 0.4300 0.4600 490,285 +0.03(+6.98%)
Jan 18, 2017 0.4400 0.4600 0.4200 0.4300 106,948 +0.00(+0.00%)
Jan 17, 2017 0.4550 0.4750 0.4300 0.4300 217,380 +0.01(+2.38%)
Jan 16, 2017 0.4300 0.4350 0.4200 0.4200 75,500 -0.03(-6.67%)
Jan 13, 2017 0.4400 0.4600 0.4300 0.4500 197,942 +0.01(+2.27%)
Jan 12, 2017 0.4300 0.4550 0.4200 0.4400 59,800 +0.02(+3.53%)
Jan 11, 2017 0.4550 0.4600 0.4200 0.4250 267,158 -0.02(-3.41%)
Jan 10, 2017 0.4700 0.4750 0.4350 0.4400 102,750 -0.02(-4.35%)
Jan 09, 2017 0.4300 0.4800 0.4300 0.4600 174,039 +0.04(+9.52%)
Jan 06, 2017 0.4300 0.4400 0.4150 0.4200 75,550 -0.02(-4.55%)
Jan 05, 2017 0.3900 0.4400 0.3800 0.4400 416,387 +0.07(+17.33%)
Jan 04, 2017 0.3800 0.3800 0.3500 0.3750 46,104 +0.00(+0.00%)
Jan 03, 2017 0.4000 0.4000 0.3500 0.3750 186,937 +0.05(+15.38%)
Dec 30, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 29, 2016 0.3150 0.3400 0.3150 0.3300 117,000 +0.02(+4.76%)
Dec 28, 2016 0.2850 0.3150 0.2850 0.3150 77,530 +0.02(+6.78%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 22, 2016 0.2800 0.3000 0.2650 0.3000 77,940 +0.02(+7.14%)
Dec 21, 2016 0.2700 0.2800 0.2700 0.2800 54,900 +0.01(+3.70%)
Dec 20, 2016 0.2750 0.2800 0.2650 0.2700 73,000 -0.01(-3.57%)
Dec 19, 2016 0.2800 0.3050 0.2800 0.2800 103,867 -0.00(-1.75%)
Dec 16, 2016 0.3400 0.3400 0.2750 0.2850 177,707 -0.04(-10.94%)
Dec 15, 2016 0.3300 0.3300 0.3000 0.3200 146,950 -0.02(-4.48%)
Dec 14, 2016 0.3500 0.3500 0.3350 0.3350 98,200 -0.01(-1.47%)
Dec 13, 2016 0.3600 0.3700 0.3400 0.3400 72,182 -0.02(-6.85%)
Dec 12, 2016 0.3350 0.3650 0.3350 0.3650 24,810 +0.02(+4.29%)
Dec 09, 2016 0.3400 0.3800 0.3400 0.3500 44,175 +0.01(+2.94%)
Dec 08, 2016 0.3500 0.3550 0.3400 0.3400 23,960 -0.02(-5.56%)
Dec 07, 2016 0.3600 0.3800 0.3600 0.3600 60,720 +0.00(+0.00%)
Dec 06, 2016 0.3350 0.3600 0.3350 0.3600 127,900 +0.02(+7.46%)
Dec 05, 2016 0.3250 0.3550 0.3200 0.3350 43,864 -0.01(-1.47%)
Dec 02, 2016 0.3400 0.3400 0.3300 0.3400 52,100 +0.02(+4.62%)
Dec 01, 2016 0.3250 0.3250 0.3050 0.3250 40,200 +0.01(+1.56%)
Nov 30, 2016 0.3100 0.3200 0.3000 0.3200 70,681 +0.01(+3.23%)
Nov 29, 2016 0.3000 0.3100 0.2900 0.3100 67,983 +0.00(+0.00%)
Nov 28, 2016 0.3150 0.3200 0.3000 0.3100 224,713 +0.00(+0.00%)
Nov 25, 2016 0.3150 0.3250 0.3050 0.3100 67,950 +0.00(+0.00%)
Nov 24, 2016 0.3150 0.3150 0.3000 0.3100 35,675 -0.01(-3.13%)
Nov 23, 2016 0.3350 0.3500 0.3150 0.3200 191,343 -0.03(-8.57%)
Nov 22, 2016 0.3750 0.3800 0.3500 0.3500 90,703 +0.00(+0.00%)
Nov 21, 2016 0.3150 0.3850 0.3150 0.3500 135,716 +0.02(+6.06%)
Nov 18, 2016 0.3150 0.3400 0.3150 0.3300 170,650 +0.01(+1.54%)
Nov 17, 2016 0.3300 0.3450 0.3150 0.3250 136,250 +0.01(+1.56%)
Nov 16, 2016 0.3600 0.3600 0.3200 0.3200 120,000 -0.02(-5.88%)
Nov 15, 2016 0.3350 0.3550 0.3350 0.3400 52,075 -0.01(-2.86%)
Nov 14, 2016 0.3200 0.3700 0.3200 0.3500 638,950 +0.02(+7.69%)
Nov 11, 2016 0.3600 0.4000 0.3250 0.3250 304,800 -0.03(-9.72%)
Nov 10, 2016 0.4200 0.4200 0.3600 0.3600 172,804 -0.04(-10.00%)
Nov 09, 2016 0.4000 0.4300 0.4000 0.4000 134,648 +0.01(+1.27%)
Nov 08, 2016 0.3950 0.4200 0.3950 0.3950 20,150 +0.01(+1.28%)
Nov 07, 2016 0.4300 0.4300 0.3850 0.3900 106,300 -0.06(-13.33%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 47,200 +0.04(+11.11%)
Nov 03, 2016 0.4300 0.4550 0.4000 0.4050 237,350 -0.01(-2.41%)
Nov 02, 2016 0.4450 0.4700 0.4150 0.4150 287,350 -0.02(-3.49%)
Nov 01, 2016 0.4200 0.4350 0.4050 0.4300 224,145 +0.01(+2.38%)
Oct 31, 2016 0.4050 0.4200 0.3900 0.4200 149,325 +0.02(+5.00%)
Oct 28, 2016 0.4050 0.4350 0.3800 0.4000 194,586 +0.02(+3.90%)
Oct 27, 2016 0.3850 0.3850 0.3650 0.3850 59,384 +0.01(+2.67%)
Oct 26, 2016 0.3900 0.3900 0.3750 0.3750 112,950 -0.01(-1.32%)
Oct 25, 2016 0.3950 0.4000 0.3700 0.3800 52,300 +0.00(+0.00%)
Oct 24, 2016 0.3950 0.3950 0.3750 0.3800 35,620 -0.01(-2.56%)
Oct 21, 2016 0.3900 0.3950 0.3750 0.3900 52,100 -0.01(-2.50%)
Oct 20, 2016 0.4300 0.4300 0.3850 0.4000 52,615 -0.02(-4.76%)
Oct 19, 2016 0.4300 0.4350 0.4150 0.4200 96,600 -0.01(-2.33%)
Oct 18, 2016 0.4300 0.4300 0.4150 0.4300 107,525 +0.02(+3.61%)
Oct 17, 2016 0.4000 0.4250 0.3950 0.4150 190,700 +0.03(+7.79%)
Oct 14, 2016 0.3850 0.3900 0.3500 0.3850 167,862 +0.00(+0.00%)
Oct 13, 2016 0.3800 0.4000 0.3800 0.3850 164,010 +0.01(+1.32%)
Oct 12, 2016 0.3600 0.3800 0.3600 0.3800 142,216 +0.04(+10.14%)
Oct 11, 2016 0.3500 0.3700 0.3450 0.3450 149,270 -0.01(-1.43%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 06, 2016 0.3150 0.3500 0.3150 0.3450 145,109 +0.00(+1.47%)
Oct 05, 2016 0.3350 0.3550 0.3000 0.3400 553,041 -0.01(-4.23%)
Oct 04, 2016 0.3700 0.3700 0.3250 0.3550 528,760 -0.05(-11.25%)
Oct 03, 2016 0.4000 0.4000 0.3850 0.4000 62,800 +0.01(+1.27%)
Sep 30, 2016 0.4050 0.4050 0.3850 0.3950 171,250 +0.02(+5.33%)
Sep 29, 2016 0.4200 0.4250 0.3700 0.3750 592,790 -0.03(-8.54%)
Sep 28, 2016 0.4050 0.4250 0.3900 0.4100 323,604 +0.00(+1.23%)
Sep 27, 2016 0.4100 0.4100 0.3950 0.4050 203,855 +0.01(+1.25%)
Sep 26, 2016 0.4000 0.4250 0.3950 0.4000 223,400 +0.02(+3.90%)
Sep 23, 2016 0.4100 0.4100 0.3800 0.3850 212,820 -0.02(-6.10%)
Sep 22, 2016 0.4000 0.4100 0.4000 0.4100 186,000 +0.01(+2.50%)
Sep 21, 2016 0.4200 0.4400 0.3850 0.4000 522,142 +0.00(+0.00%)
Sep 20, 2016 0.4000 0.4100 0.3800 0.4000 610,817 +0.01(+2.56%)
Sep 19, 2016 0.4050 0.4050 0.3800 0.3900 216,232 -0.02(-3.70%)
Sep 16, 2016 0.4100 0.4200 0.3900 0.4050 228,300 -0.00(-1.22%)
Sep 15, 2016 0.4500 0.4500 0.3950 0.4100 407,078 -0.02(-4.65%)
Sep 14, 2016 0.4450 0.4500 0.4300 0.4300 125,712 -0.02(-4.44%)
Sep 13, 2016 0.4550 0.4700 0.4500 0.4500 123,547 -0.01(-2.17%)
Sep 12, 2016 0.4800 0.4800 0.4400 0.4600 387,935 -0.03(-7.07%)
Sep 09, 2016 0.5100 0.5100 0.4900 0.4950 161,315 -0.01(-1.00%)
Sep 08, 2016 0.5400 0.5400 0.4900 0.5000 308,720 -0.04(-7.41%)
Sep 07, 2016 0.5300 0.5400 0.5200 0.5400 245,168 +0.03(+5.88%)
Sep 06, 2016 0.5200 0.5400 0.5100 0.5100 239,650 +0.01(+2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Sep 01, 2016 0.4600 0.5100 0.4600 0.5100 370,182 +0.04(+7.37%)
Aug 31, 2016 0.4800 0.4800 0.4550 0.4750 123,528 -0.01(-1.04%)
Aug 30, 2016 0.5100 0.5100 0.4250 0.4800 286,544 -0.03(-5.88%)
Aug 29, 2016 0.5400 0.5400 0.5000 0.5100 155,700 -0.02(-3.77%)
Aug 26, 2016 0.4950 0.5500 0.4950 0.5300 284,872 +0.04(+8.16%)
Aug 25, 2016 0.4850 0.5000 0.4850 0.4900 117,868 +0.01(+1.03%)
Aug 24, 2016 0.4850 0.5000 0.4700 0.4850 132,210 +0.00(+0.00%)
Aug 23, 2016 0.5000 0.5200 0.4850 0.4850 228,170 -0.04(-6.73%)
Aug 22, 2016 0.5300 0.5300 0.4800 0.5200 236,885 -0.02(-3.70%)
Aug 19, 2016 0.5600 0.5600 0.5300 0.5400 235,285 -0.01(-1.82%)
Aug 18, 2016 0.5900 0.5900 0.5500 0.5500 103,650 -0.04(-6.78%)
Aug 17, 2016 0.5800 0.5900 0.5400 0.5900 443,468 +0.01(+1.72%)
Aug 16, 2016 0.6100 0.6200 0.5600 0.5800 640,250 -0.04(-6.45%)
Aug 15, 2016 0.6200 0.6600 0.6000 0.6200 521,781 -0.02(-3.13%)
Aug 12, 2016 0.6100 0.6400 0.6100 0.6400 250,324 +0.02(+3.23%)
Aug 11, 2016 0.6100 0.6300 0.5900 0.6200 216,106 +0.03(+5.08%)
Aug 10, 2016 0.5900 0.6300 0.5800 0.5900 436,382 +0.02(+3.51%)
Aug 09, 2016 0.5400 0.5800 0.5200 0.5700 409,654 +0.02(+3.64%)
Aug 08, 2016 0.4850 0.5500 0.4850 0.5500 400,026 +0.07(+13.40%)
Aug 05, 2016 0.5200 0.5300 0.4800 0.4850 548,578 -0.03(-4.90%)
Aug 04, 2016 0.5800 0.5900 0.5000 0.5100 586,440 -0.07(-12.07%)
Aug 03, 2016 0.5200 0.5900 0.5100 0.5800 653,492 +0.08(+16.00%)
Aug 02, 2016 0.4600 0.5300 0.4600 0.5000 1,619,985 +0.04(+8.70%)
Jul 29, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 28, 2016 0.4600 0.4600 0.4450 0.4500 254,892 -0.01(-2.17%)
Jul 27, 2016 0.4400 0.4600 0.4350 0.4600 282,515 +0.02(+4.55%)
Jul 26, 2016 0.4600 0.4600 0.4250 0.4400 106,200 -0.02(-4.35%)
Jul 25, 2016 0.4600 0.4700 0.4400 0.4600 530,949 +0.00(+0.00%)
Jul 22, 2016 0.4150 0.4650 0.4150 0.4600 395,545 +0.05(+10.84%)
Jul 21, 2016 0.3400 0.4200 0.3400 0.4150 481,090 +0.05(+15.28%)
Jul 20, 2016 0.3600 0.3600 0.3400 0.3600 132,300 -0.01(-2.70%)
Jul 19, 2016 0.3850 0.3850 0.3650 0.3700 102,375 -0.01(-2.63%)
Jul 18, 2016 0.3750 0.3900 0.3700 0.3800 111,783 +0.00(+0.00%)
Jul 15, 2016 0.4050 0.4050 0.3700 0.3800 159,028 +0.00(+0.00%)
Jul 14, 2016 0.3750 0.3950 0.3700 0.3800 35,856 -0.02(-5.00%)
Jul 13, 2016 0.3900 0.3950 0.3900 0.4000 34,000 +0.03(+6.67%)
Jul 12, 2016 0.3800 0.4000 0.3700 0.3750 250,665 -0.02(-3.85%)
Jul 11, 2016 0.4000 0.4000 0.3550 0.3900 401,591 +0.01(+2.63%)
Jul 08, 2016 0.3800 0.3800 0.3800 314,240 +0.00(+0.00%)
Jul 07, 2016 0.4050 0.4200 0.3700 0.3800 454,687 -0.08(-17.39%)
Jul 05, 2016 0.4700 0.4800 0.4300 0.4600 460,732 +0.02(+3.37%)
Jul 04, 2016 0.4850 0.4900 0.4450 0.4450 360,315 -0.02(-3.26%)
Jun 30, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 29, 2016 0.4500 0.4600 0.4400 0.4500 143,798 +0.03(+5.88%)
Jun 28, 2016 0.4000 0.4300 0.3900 0.4250 131,399 +0.03(+8.97%)
Jun 27, 2016 0.4500 0.4600 0.3900 0.3900 257,256 -0.05(-11.36%)
Jun 24, 2016 0.4400 0.4500 0.4000 0.4400 436,044 +0.07(+18.92%)
Jun 23, 2016 0.3700 0.3800 0.3600 0.3700 213,888 -0.01(-1.33%)
Jun 22, 2016 0.3850 0.3850 0.3700 0.3750 111,128 -0.02(-3.85%)
Jun 21, 2016 0.4100 0.4100 0.3650 0.3900 175,700 -0.01(-2.50%)
Jun 20, 2016 0.4000 0.4400 0.4000 0.4000 155,313 -0.04(-9.09%)
Jun 17, 2016 0.4600 0.4600 0.4200 0.4400 225,878 +0.00(+0.00%)
Jun 16, 2016 0.4900 0.4900 0.4400 0.4400 220,125 -0.02(-4.35%)
Jun 15, 2016 0.4400 0.4700 0.4400 0.4600 244,500 +0.01(+1.10%)
Jun 14, 2016 0.4600 0.4800 0.4250 0.4550 434,658 +0.01(+1.11%)
Jun 13, 2016 0.4050 0.4750 0.4050 0.4500 587,400 +0.05(+12.50%)
Jun 10, 2016 0.3400 0.4000 0.3400 0.4000 793,730 +0.07(+19.40%)
Jun 09, 2016 0.3100 0.3500 0.3050 0.3350 754,068 +0.05(+15.52%)
Jun 08, 2016 0.2750 0.2900 0.2750 0.2900 291,547 +0.02(+9.43%)
Jun 07, 2016 0.2550 0.2800 0.2550 0.2650 52,615 -0.02(-5.36%)
Jun 06, 2016 0.3000 0.3050 0.2500 0.2800 283,800 -0.01(-3.45%)
Jun 03, 2016 0.3050 0.3100 0.2800 0.2900 209,050 +0.00(+0.00%)
Jun 02, 2016 0.2800 0.3050 0.2600 0.2900 248,683 +0.01(+3.57%)
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.