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: SGNLF )

0.0708 +0.0008 (+1.14%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 14, 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, 2023 0.1828 0.1832 0.1800 0.1800 36,209 -0.01(-7.36%)
May 30, 2023 0.1875 0.1943 0.1855 0.1943 16,900 +0.01(+2.75%)
May 26, 2023 0.1845 0.1900 0.1835 0.1891 8,510 +0.00(+0.05%)
May 25, 2023 0.2180 0.2180 0.1890 0.1890 7,350 -0.00(-2.22%)
May 24, 2023 0.2105 0.2105 0.1926 0.1933 17,800 -0.02(-8.26%)
May 23, 2023 0.2114 0.2114 0.2097 0.2107 10,800 +0.01(+5.09%)
May 22, 2023 0.2114 0.2114 0.2005 0.2005 3,200 +0.00(+1.62%)
May 19, 2023 0.2095 0.2095 0.1968 0.1973 80,200 -0.01(-5.82%)
May 18, 2023 0.2060 0.2095 0.1983 0.2095 16,685 -0.00(-0.90%)
May 17, 2023 0.2177 0.2270 0.2094 0.2114 14,050 -0.01(-5.62%)
May 16, 2023 0.2250 0.2250 0.2097 0.2240 9,750 +0.00(+1.31%)
May 15, 2023 0.2228 0.2229 0.2204 0.2211 5,000 +0.01(+5.09%)
May 12, 2023 0.2087 0.2104 0.2087 0.2104 750 +0.00(+0.00%)
May 11, 2023 0.2177 0.2200 0.2070 0.2104 12,545 -0.01(-4.49%)
May 10, 2023 0.2520 0.2520 0.2186 0.2203 4,265 -0.02(-8.97%)
May 09, 2023 0.2237 0.2420 0.2110 0.2420 43,800 +0.02(+6.80%)
May 08, 2023 0.2270 0.2270 0.2225 0.2266 9,850 -0.01(-2.33%)
May 05, 2023 0.2307 0.2397 0.2307 0.2320 1,200 +0.01(+4.88%)
May 04, 2023 0.2300 0.2300 0.2200 0.2212 28,040 -0.01(-3.19%)
May 03, 2023 0.2273 0.2328 0.2232 0.2285 8,442 -0.01(-2.77%)
May 02, 2023 0.2289 0.2350 0.2209 0.2350 15,500 +0.00(+1.73%)
May 01, 2023 0.2441 0.2441 0.2225 0.2310 34,900 -0.01(-3.95%)
Apr 28, 2023 0.2385 0.2405 0.2299 0.2405 7,100 +0.01(+3.09%)
Apr 27, 2023 0.2385 0.2405 0.2256 0.2333 44,350 -0.01(-4.42%)
Apr 26, 2023 0.2441 0.2441 0.2441 0.2441 1,850 +0.00(+1.12%)
Apr 25, 2023 0.2397 0.2414 0.2397 0.2414 7,500 -0.02(-6.80%)
Apr 21, 2023 0.2590 24 -0.00(-0.61%)
Apr 20, 2023 0.2554 0.2611 0.2554 0.2606 4,910 -0.00(-0.53%)
Apr 19, 2023 0.2620 0.2620 0.2620 0.2620 250 +0.01(+3.97%)
Apr 18, 2023 0.2588 0.2588 0.2520 0.2520 16,250 -0.01(-4.00%)
Apr 17, 2023 0.2555 0.2625 0.2555 0.2625 950 +0.00(+0.96%)
Apr 14, 2023 0.2560 0.2600 0.2560 0.2600 300 +0.01(+1.96%)
Apr 13, 2023 0.2572 0.2620 0.2543 0.2550 4,650 -0.01(-2.34%)
Apr 12, 2023 0.2608 0.2620 0.2592 0.2611 18,442 -0.00(-0.15%)
Apr 11, 2023 0.2438 0.2615 0.2438 0.2615 2,850 +0.00(+0.23%)
Apr 10, 2023 0.2609 0.2609 0.2609 0.2609 11,023 -0.01(-2.28%)
Apr 06, 2023 0.2670 0.2670 0.2670 0.2670 4,150 +0.02(+7.27%)
Apr 05, 2023 0.2518 0.2580 0.2489 0.2489 4,500 -0.01(-3.30%)
Apr 04, 2023 0.2549 0.2574 0.2531 0.2574 13,000 +0.00(+0.98%)
Apr 03, 2023 0.2280 0.2549 0.2280 0.2549 17,675 +0.00(+0.35%)
Mar 31, 2023 0.2497 0.2540 0.2490 0.2540 12,066 +0.01(+2.67%)
Mar 30, 2023 0.2443 0.2474 0.2439 0.2474 28,000 +0.00(+1.73%)
Mar 29, 2023 0.2450 0.2450 0.2400 0.2432 14,150 +0.00(+0.66%)
Mar 28, 2023 0.2325 0.2496 0.2325 0.2416 23,032 -0.00(-0.66%)
Mar 27, 2023 0.2240 0.2432 0.2240 0.2432 23,450 +0.02(+7.99%)
Mar 24, 2023 0.2270 0.2270 0.2248 0.2252 2,600 -0.00(-0.35%)
Mar 23, 2023 0.2356 0.2356 0.2235 0.2260 55,950 -0.00(-0.83%)
Mar 22, 2023 0.2385 0.2385 0.2259 0.2279 10,250 -0.01(-4.24%)
Mar 21, 2023 0.2380 0.2380 0.2380 0.2380 250 -0.00(-0.67%)
Mar 20, 2023 0.2396 0.2396 0.2200 0.2396 5,250 +0.01(+4.49%)
Mar 17, 2023 0.2257 0.2293 0.2200 0.2293 28,750 +0.00(+1.01%)
Mar 16, 2023 0.2254 0.2300 0.2254 0.2270 3,650 +0.00(+0.27%)
Mar 15, 2023 0.2260 0.2290 0.2237 0.2264 22,650 -0.00(-0.92%)
Mar 14, 2023 0.2305 0.2305 0.2284 0.2285 8,277 -0.01(-3.67%)
Mar 13, 2023 0.2369 0.2464 0.2369 0.2372 23,350 +0.00(+0.04%)
Mar 10, 2023 0.2260 0.2428 0.2260 0.2371 4,085 +0.00(+0.59%)
Mar 09, 2023 0.2300 0.2357 0.2300 0.2357 6,492 +0.00(+0.99%)
Mar 08, 2023 0.2306 0.2364 0.2305 0.2334 82,716 +0.00(+1.97%)
Mar 07, 2023 0.2296 0.2296 0.2289 0.2289 5,162 -0.00(-1.76%)
Mar 06, 2023 0.2284 0.2349 0.2284 0.2330 20,000 +0.01(+5.14%)
Mar 03, 2023 0.2160 0.2216 0.2160 0.2216 500 +0.01(+5.52%)
Mar 02, 2023 0.2164 0.2212 0.2085 0.2100 47,900 -0.01(-5.02%)
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.