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: MCFNF )

0.1272 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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 0.1997 0.1997 0.1711 0.1765 280,322 -0.01(-7.11%)
May 30, 2023 0.2042 0.2085 0.1850 0.1900 776,202 -0.01(-6.95%)
May 26, 2023 0.2073 0.2100 0.2000 0.2042 340,429 +0.00(+0.79%)
May 25, 2023 0.2080 0.2146 0.2026 0.2026 202,964 -0.01(-3.80%)
May 24, 2023 0.2125 0.2219 0.2070 0.2106 141,421 -0.00(-2.05%)
May 23, 2023 0.2070 0.2250 0.2070 0.2150 149,619 -0.01(-3.37%)
May 22, 2023 0.2037 0.2250 0.2037 0.2225 153,552 +0.01(+5.95%)
May 19, 2023 0.2060 0.2200 0.2010 0.2100 176,440 +0.00(+0.00%)
May 18, 2023 0.2130 0.2169 0.2060 0.2100 113,868 -0.01(-2.96%)
May 17, 2023 0.2345 0.2345 0.2069 0.2164 286,231 -0.01(-3.44%)
May 16, 2023 0.2198 0.2311 0.2100 0.2241 534,684 +0.01(+5.76%)
May 15, 2023 0.2247 0.2325 0.2048 0.2119 369,533 +0.00(+1.92%)
May 12, 2023 0.2120 0.2120 0.1845 0.2079 322,855 +0.01(+6.34%)
May 11, 2023 0.2200 0.2200 0.1954 0.1955 541,276 -0.02(-10.40%)
May 10, 2023 0.2248 0.2300 0.2030 0.2182 624,997 -0.00(-0.82%)
May 09, 2023 0.2200 0.2300 0.2200 0.2200 255,511 -0.01(-2.22%)
May 08, 2023 0.2375 0.2580 0.2211 0.2250 348,134 -0.01(-2.17%)
May 05, 2023 0.2335 0.2364 0.2200 0.2300 315,712 +0.01(+4.55%)
May 04, 2023 0.2447 0.2680 0.2171 0.2200 769,641 -0.03(-12.00%)
May 03, 2023 0.2660 0.2800 0.2446 0.2500 706,831 -0.01(-3.85%)
May 02, 2023 0.2880 0.2880 0.2500 0.2600 1,042,546 -0.01(-3.42%)
May 01, 2023 0.3000 0.3000 0.2650 0.2692 1,057,752 -0.02(-7.17%)
Apr 28, 2023 0.3100 0.3168 0.2855 0.2900 322,923 -0.01(-4.29%)
Apr 27, 2023 0.3317 0.3317 0.2900 0.3030 1,289,598 -0.02(-6.28%)
Apr 26, 2023 0.3352 0.3500 0.3201 0.3233 528,998 -0.01(-3.92%)
Apr 25, 2023 0.3800 0.3800 0.3271 0.3365 1,221,150 -0.01(-3.86%)
Apr 24, 2023 0.3800 0.3800 0.3359 0.3500 2,717,639 +0.04(+12.90%)
Apr 21, 2023 0.3200 0.3386 0.3000 0.3100 367,559 -0.02(-5.78%)
Apr 20, 2023 0.3266 0.3500 0.3200 0.3290 372,151 -0.00(-0.30%)
Apr 19, 2023 0.3420 0.3420 0.3200 0.3300 452,425 +0.01(+3.13%)
Apr 18, 2023 0.3516 0.3740 0.3200 0.3200 895,661 -0.03(-8.05%)
Apr 17, 2023 0.4300 0.4300 0.3300 0.3480 2,538,905 -0.01(-3.81%)
Apr 14, 2023 0.3700 0.3708 0.3581 0.3618 106,206 -0.00(-1.07%)
Apr 13, 2023 0.3713 0.3713 0.3600 0.3657 111,972 +0.00(+1.33%)
Apr 12, 2023 0.3574 0.3788 0.3573 0.3609 207,854 -0.00(-0.30%)
Apr 11, 2023 0.3684 0.3684 0.3610 0.3620 168,817 -0.01(-1.90%)
Apr 10, 2023 0.3890 0.3890 0.3575 0.3690 207,569 -0.01(-3.71%)
Apr 06, 2023 0.3670 0.3963 0.3625 0.3832 602,586 +0.02(+5.13%)
Apr 05, 2023 0.4000 0.4000 0.3568 0.3645 306,775 -0.02(-4.88%)
Apr 04, 2023 0.4120 0.4120 0.3682 0.3832 543,184 -0.02(-4.20%)
Apr 03, 2023 0.4075 0.4269 0.3950 0.4000 528,154 +0.00(+0.00%)
Mar 31, 2023 0.3795 0.4090 0.3711 0.4000 163,554 +0.02(+6.64%)
Mar 30, 2023 0.3950 0.4000 0.3740 0.3751 141,289 -0.00(-0.77%)
Mar 29, 2023 0.3750 0.3907 0.3690 0.3780 292,444 -0.00(-0.42%)
Mar 28, 2023 0.4270 0.4290 0.3750 0.3796 974,325 -0.04(-9.19%)
Mar 27, 2023 0.4890 0.4890 0.4097 0.4180 458,083 +0.00(+0.24%)
Mar 24, 2023 0.4426 0.4630 0.4100 0.4170 295,959 -0.01(-1.88%)
Mar 23, 2023 0.4550 0.4647 0.4250 0.4250 614,573 -0.02(-3.52%)
Mar 22, 2023 0.3887 0.4590 0.3751 0.4405 715,844 +0.06(+15.92%)
Mar 21, 2023 0.4400 0.4400 0.3710 0.3800 1,183,384 -0.04(-8.65%)
Mar 20, 2023 0.5000 0.5000 0.3949 0.4160 1,998,186 +0.01(+2.46%)
Mar 17, 2023 0.4490 0.4490 0.3964 0.4060 352,476 -0.01(-3.33%)
Mar 16, 2023 0.4445 0.4450 0.4050 0.4200 488,700 -0.01(-1.18%)
Mar 15, 2023 0.5000 0.5050 0.4250 0.4250 743,918 -0.07(-13.27%)
Mar 14, 2023 0.6500 0.6500 0.4600 0.4900 1,521,777 +0.00(+0.00%)
Mar 13, 2023 0.4613 1.310 0.4613 0.4900 2,648,815 +0.05(+11.62%)
Mar 10, 2023 0.4168 0.5229 0.4168 0.4390 52,498 +0.00(+0.25%)
Mar 09, 2023 0.6057 0.6057 0.4363 0.4379 2,868 +0.00(+0.16%)
Mar 07, 2023 0.4372 60 -0.01(-1.95%)
Mar 06, 2023 0.4455 0.4459 0.4455 0.4459 2,000 +0.00(+0.20%)
Mar 03, 2023 0.4450 0.4450 0.4371 0.4450 6,900 +0.00(+0.14%)
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.