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

Memex Inc (TSV: OEE )

0.0050 UNCHANGED
Last Price Updated: 11:19 AM EST, Jan 26, 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 29, 2020 0.0150 0.0200 0.0150 0.0200 1,017,000 +0.01(+33.33%)
May 28, 2020 0.0150 0.0150 0.0100 0.0150 145,500 +0.00(+0.00%)
May 27, 2020 0.0150 0.0150 0.0150 0.0150 39,000 +0.00(+0.00%)
May 26, 2020 0.0150 0.0150 0.0150 0.0150 189,000 +0.00(+0.00%)
May 22, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 19, 2020 0.0200 0.0200 0.0150 0.0150 24,000 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2020 0.0150 0.0150 0.0150 0.0150 153,000 +0.00(+0.00%)
May 13, 2020 0.0150 0.0150 0.0150 0.0150 31,200 -0.01(-25.00%)
May 12, 2020 0.0150 0.0200 0.0150 0.0200 132,600 +0.01(+33.33%)
May 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 07, 2020 0.0200 0.0200 0.0150 0.0150 95,000 +0.00(+0.00%)
May 06, 2020 0.0150 0.0200 0.0150 0.0150 76,500 +0.00(+0.00%)
May 05, 2020 0.0150 0.0150 0.0150 0.0150 169,000 +0.00(+0.00%)
May 04, 2020 0.0150 0.0200 0.0150 0.0150 145,000 +0.00(+0.00%)
May 01, 2020 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Apr 30, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0200 0.0150 0.0150 223,000 +0.00(+0.00%)
Apr 28, 2020 0.0150 0.0150 0.0150 0.0150 205,000 +0.00(+0.00%)
Apr 27, 2020 0.0150 0.0200 0.0150 0.0150 1,467,666 +0.00(+0.00%)
Apr 24, 2020 0.0200 0.0200 0.0150 0.0150 239,500 -0.01(-25.00%)
Apr 23, 2020 0.0150 0.0250 0.0150 0.0200 4,938,935 +0.01(+100.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-33.33%)
Apr 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Apr 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 13, 2020 0.0100 0.0150 0.0100 0.0150 228,000 +0.00(+50.00%)
Apr 09, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 08, 2020 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Apr 07, 2020 0.0100 0.0100 0.0100 0.0100 175,000 +0.00(+0.00%)
Apr 06, 2020 0.0100 0.0150 0.0100 0.0100 47,000 +0.00(+0.00%)
Apr 03, 2020 0.0150 0.0150 0.0100 0.0100 402,000 +0.00(+0.00%)
Apr 02, 2020 0.0100 0.0100 0.0100 0.0100 418,000 -0.00(-33.33%)
Apr 01, 2020 0.0100 0.0150 0.0100 0.0150 885,000 +0.00(+50.00%)
Mar 31, 2020 0.0100 0.0150 0.0100 0.0100 965,000 +0.00(+0.00%)
Mar 30, 2020 0.0100 0.0100 0.0100 0.0100 2,753,400 +0.00(+0.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0.0100 102,000 -0.00(-33.33%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 20,999 +0.00(+0.00%)
Mar 25, 2020 0.0100 0.0150 0.0100 0.0150 35,229 +0.00(+0.00%)
Mar 24, 2020 0.0150 0.0150 0.0100 0.0150 255,327 +0.00(+0.00%)
Mar 23, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0200 0.0100 0.0150 368,600 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0150 0.0100 0.0150 85,649 +0.00(+50.00%)
Mar 18, 2020 0.0150 0.0150 0.0100 0.0100 58,200 -0.00(-33.33%)
Mar 17, 2020 0.0150 0.0150 0.0100 0.0150 341,800 -0.01(-25.00%)
Mar 16, 2020 0.0150 0.0200 0.0150 0.0200 215,648 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0150 0.0200 174,500 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0150 0.0200 586,500 +0.00(+0.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 09, 2020 0.0250 0.0250 0.0200 0.0250 360,500 -0.00(-16.67%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Mar 05, 2020 0.0300 0.0300 0.0250 0.0250 20,000 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Mar 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 28, 2020 0.0300 0.0300 0.0250 0.0250 456,800 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0250 0.0250 817,100 -0.01(-37.50%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 25,950 +0.00(+0.00%)
Feb 25, 2020 0.0450 0.0450 0.0400 0.0400 64,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 20, 2020 0.0400 0.0450 0.0400 0.0450 103,000 +0.00(+12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0400 0.0400 12,040 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 27,700 -0.00(-11.11%)
Feb 10, 2020 0.0500 0.0500 0.0450 0.0450 64,200 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0450 0.0450 15,700 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0450 0.0450 6,500 +0.00(+0.00%)
Feb 05, 2020 0.0400 0.0500 0.0400 0.0450 1,158,500 +0.00(+0.00%)
Feb 04, 2020 0.0400 0.0450 0.0400 0.0450 299,500 +0.00(+12.50%)
Feb 03, 2020 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 5,055 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0400 0.0450 8,000 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 296,000 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0450 0.0400 0.0450 81,473 +0.00(+0.00%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 119,500 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0450 0.0400 0.0450 485,500 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0450 0.0400 0.0450 2,051,650 +0.00(+12.50%)
Jan 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0400 0.0400 0.0400 80,110 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0400 0.0350 0.0400 67,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0450 0.0400 0.0400 11,000 +0.00(+14.29%)
Jan 09, 2020 0.0400 0.0400 0.0350 0.0350 17,000 -0.00(-12.50%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 1,525 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+14.29%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 83,999 -0.00(-11.11%)
Jan 02, 2020 0.0400 0.0450 0.0400 0.0450 7,500 +0.00(+12.50%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0400 0.0350 0.0400 84,600 +0.00(+14.29%)
Dec 27, 2019 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Dec 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2019 0.0350 0.0400 0.0350 0.0350 448,700 -0.00(-12.50%)
Dec 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2019 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
Dec 06, 2019 0.0400 0.0400 0.0400 0.0400 10,800 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 153,000 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 304,500 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Nov 29, 2019 0.0450 0.0450 0.0450 0.0450 222,247 +0.00(+0.00%)
Nov 28, 2019 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 0.0400 69,000 -0.00(-11.11%)
Nov 26, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Nov 25, 2019 0.0450 0.0450 0.0400 0.0450 229,000 +0.00(+0.00%)
Nov 22, 2019 0.0450 0.0450 0.0450 0.0450 97,425 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 124,000 -0.01(-10.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 35,500 +0.01(+11.11%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 23,055 +0.00(+0.00%)
Nov 18, 2019 0.0450 0.0450 0.0450 0.0450 143,000 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0500 0.0450 0.0450 173,833 -0.01(-10.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0.0500 52,307 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0550 0.0450 0.0500 542,250 +0.01(+11.11%)
Nov 05, 2019 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 01, 2019 0.0450 0.0500 0.0450 0.0450 74,000 +0.00(+0.00%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 25, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 22, 2019 0.0450 0.0450 0.0450 0.0450 5,899 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0450 0.0450 170,000 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0450 0.0450 136,000 -0.01(-10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 67,000 +0.01(+11.11%)
Oct 16, 2019 0.0430 0.0500 0.0430 0.0450 803,972 +0.00(+12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0400 0.0400 7,919 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0.0400 220,500 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 1,572,400 +0.00(+14.29%)
Oct 02, 2019 0.0400 0.0400 0.0350 0.0350 14,000 -0.00(-12.50%)
Oct 01, 2019 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+14.29%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 0.0350 61,704 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0.0350 37,100 +0.01(+16.67%)
Sep 25, 2019 0.0300 0.0300 0.0300 0.0300 28,525 -0.01(-14.29%)
Sep 24, 2019 0.0350 0.0350 0.0350 0.0350 114,500 +0.00(+0.00%)
Sep 23, 2019 0.0300 0.0350 0.0300 0.0350 5,050 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0400 0.0350 0.0350 23,100 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0400 0.0350 0.0350 86,700 -0.00(-12.50%)
Sep 18, 2019 0.0350 0.0400 0.0350 0.0400 1,061,000 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+14.29%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0350 0.0300 0.0350 1,098,000 +0.01(+16.67%)
Sep 12, 2019 0.0350 0.0350 0.0300 0.0300 15,225 -0.01(-14.29%)
Sep 11, 2019 0.0350 0.0350 0.0350 0.0350 929,000 +0.01(+16.67%)
Sep 10, 2019 0.0300 0.0300 0.0300 0.0300 6,894 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0.0300 38,000 -0.01(-14.29%)
Sep 06, 2019 0.0300 0.0350 0.0250 0.0350 160,000 +0.01(+16.67%)
Sep 05, 2019 0.0300 0.0300 0.0300 0.0300 114,509 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0.0300 51,000 -0.01(-14.29%)
Sep 03, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 29, 2019 0.0350 0.0350 0.0300 0.0300 1,304,042 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+7.14%)
Aug 27, 2019 0.0300 0.0300 0.0280 0.0280 30,000 +0.00(+0.00%)
Aug 26, 2019 0.0250 0.0280 0.0250 0.0280 36,500 +0.00(+12.00%)
Aug 23, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 22, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 21, 2019 0.0250 0.0250 0.0250 0.0250 12,300 +0.00(+0.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Aug 19, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 0.0250 13,700 +0.00(+0.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 0.0250 17,000 -0.00(-10.71%)
Aug 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0.0250 5,700 -0.00(-16.67%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 29, 2019 0.0300 0.0300 0.0250 0.0250 3,000 -0.00(-16.67%)
Jul 26, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jul 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 15, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2019 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0300 0.0250 0.0250 2,617 -0.00(-16.67%)
Jul 08, 2019 0.0300 0.0300 0.0300 0.0300 11,500 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0300 0.0300 0.0300 51,149 +0.00(+0.00%)
Jul 04, 2019 0.0250 0.0300 0.0250 0.0300 203,100 -0.01(-14.29%)
Jul 02, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 27, 2019 0.0300 0.0300 0.0250 0.0250 91,000 -0.00(-16.67%)
Jun 26, 2019 0.0350 0.0350 0.0300 0.0300 155,300 +0.00(+0.00%)
Jun 25, 2019 0.0350 0.0350 0.0300 0.0300 11,799 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0300 0.0300 1,291,880 -0.01(-25.00%)
Jun 21, 2019 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+14.29%)
Jun 20, 2019 0.0350 0.0350 0.0350 0.0350 1,300 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0350 0.0350 29,000 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jun 17, 2019 0.0350 0.0350 0.0350 0.0350 67,900 -0.00(-12.50%)
Jun 14, 2019 0.0400 0.0400 0.0400 0.0400 3,129 +0.00(+14.29%)
Jun 13, 2019 0.0350 0.0400 0.0350 0.0350 18,000 +0.00(+0.00%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jun 11, 2019 0.0400 0.0400 0.0400 0.0400 14,750 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0350 0.0400 55,000 +0.00(+0.00%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+14.29%)
Jun 06, 2019 0.0350 0.0400 0.0350 0.0350 105,000 -0.00(-12.50%)
Jun 05, 2019 0.0400 0.0400 0.0350 0.0400 35,055 +0.00(+14.29%)
Jun 04, 2019 0.0400 0.0400 0.0350 0.0350 1,228,500 -0.00(-12.50%)
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.