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

(OP: ITEEF )

0.1425 +0.0025 (+1.79%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 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 0.3780 0.3793 0.3700 0.3700 159,975 +0.03(+7.25%)
May 27, 2022 0.3460 0.3500 0.3450 0.3450 100,833 +0.00(+0.00%)
May 26, 2022 0.3450 0.3519 0.3400 0.3450 193,965 -0.01(-4.09%)
May 25, 2022 0.3475 0.3597 0.3475 0.3597 63,555 +0.00(+0.00%)
May 24, 2022 0.3398 0.3599 0.3398 0.3597 18,394 +0.01(+2.77%)
May 20, 2022 0.3500 0 +0.00(+0.57%)
May 19, 2022 0.3480 0.3480 0.3480 0.3480 2,500 -0.01(-1.97%)
May 18, 2022 0.3500 0.3550 0.3500 0.3550 30,513 +0.00(+0.00%)
May 17, 2022 0.3545 0.3550 0.3450 0.3550 28,500 +0.00(+0.00%)
May 16, 2022 0.3450 0.3550 0.3448 0.3550 62,701 +0.03(+8.80%)
May 13, 2022 0.3400 0.3450 0.3263 0.3263 6,034 -0.00(-1.12%)
May 12, 2022 0.3303 0.3586 0.3300 0.3300 19,670 -0.03(-8.33%)
May 11, 2022 0.3450 0.3600 0.3450 0.3600 15,284 +0.04(+11.15%)
May 10, 2022 0.3300 0.3300 0.3199 0.3239 13,500 +0.02(+7.97%)
May 09, 2022 0.3500 0.3600 0.3000 0.3000 6,500 -0.05(-14.29%)
May 06, 2022 0.3700 0.3800 0.3500 0.3500 7,994 -0.01(-3.05%)
May 05, 2022 0.3610 0.3750 0.3610 0.3610 10,000 -0.01(-3.71%)
May 04, 2022 0.3800 0.3800 0.3749 0.3749 11,000 +0.02(+7.11%)
May 03, 2022 0.3500 0.3500 0.3500 0.3500 5,263 +0.00(+0.00%)
May 02, 2022 0.3500 0.3500 0.3500 0.3500 10,000 -0.02(-5.38%)
Apr 29, 2022 0.3558 0.3699 0.3558 0.3699 40,500 +0.03(+7.37%)
Apr 28, 2022 0.3500 0.3500 0.3342 0.3445 11,650 +0.00(+0.38%)
Apr 27, 2022 0.3431 0.3432 0.3427 0.3432 77,500 -0.01(-2.53%)
Apr 26, 2022 0.3521 0.3529 0.3521 0.3521 10,200 +0.01(+2.27%)
Apr 25, 2022 0.3700 0.3779 0.3400 0.3443 52,710 -0.03(-7.57%)
Apr 22, 2022 0.3800 0.3800 0.3725 0.3725 6,060 -0.03(-6.88%)
Apr 21, 2022 0.3980 0.4000 0.3980 0.4000 15,000 +0.00(+0.00%)
Apr 20, 2022 0.4000 0.4200 0.3800 0.4000 167,850 -0.02(-3.64%)
Apr 19, 2022 0.4100 0.4200 0.4000 0.4151 149,690 +0.01(+1.24%)
Apr 18, 2022 0.4100 0.4400 0.4003 0.4100 151,050 +0.01(+3.02%)
Apr 14, 2022 0.3892 0.4100 0.3892 0.3980 11,344 +0.02(+4.74%)
Apr 13, 2022 0.3768 0.3800 0.3700 0.3800 12,450 +0.01(+1.58%)
Apr 12, 2022 0.3513 0.3741 0.3513 0.3741 58,915 +0.04(+13.36%)
Apr 11, 2022 0.3467 0.3800 0.3300 0.3300 168,926 -0.04(-12.00%)
Apr 08, 2022 0.3730 0.3800 0.3631 0.3750 274,255 +0.02(+6.93%)
Apr 07, 2022 0.3400 0.3580 0.3400 0.3507 215,943 -0.01(-2.31%)
Apr 06, 2022 0.3745 0.3745 0.3456 0.3590 735,613 -0.04(-10.25%)
Apr 05, 2022 0.3500 0.4000 0.3250 0.4000 2,399,497 +0.06(+17.65%)
Apr 04, 2022 0.3200 0.3400 0.3200 0.3400 372,000 +0.03(+10.61%)
Mar 29, 2022 0.3074 0 +0.02(+6.70%)
Mar 28, 2022 0.2597 0.2881 0.2597 0.2881 2,450 +0.01(+2.86%)
Mar 23, 2022 0.2801 0 -0.03(-8.97%)
Mar 21, 2022 0.3077 0 +0.01(+4.31%)
Mar 17, 2022 0.2950 0 +0.00(+0.00%)
Mar 16, 2022 0.2950 0.2950 0.2950 0.2950 200 -0.05(-13.24%)
Mar 14, 2022 0.3400 0 -0.02(-5.56%)
Mar 10, 2022 0.3600 0 +0.08(+28.57%)
Mar 09, 2022 0.2850 0.2860 0.2800 0.2800 98,850 -0.01(-3.45%)
Mar 08, 2022 0.2900 0.3000 0.2850 0.2900 91,688 +0.00(+0.00%)
Mar 07, 2022 0.2989 0.2989 0.2900 0.2900 90,000 -0.05(-14.71%)
Mar 04, 2022 0.3400 0.3400 0.3400 0.3400 300 +0.04(+13.33%)
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.