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

Co2 Gro Inc (OP: BLONF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 0.1216 0.1216 0.1159 0.1200 11,500 -0.00(-1.48%)
May 28, 2020 0.1200 0.1218 0.1049 0.1218 33,100 +0.01(+5.91%)
May 27, 2020 0.1222 0.1222 0.1082 0.1150 5,800 +0.01(+11.00%)
May 26, 2020 0.1194 0.1230 0.1022 0.1036 8,890 -0.02(-17.12%)
May 22, 2020 0.1231 0.1281 0.1231 0.1250 16,500 +0.01(+5.49%)
May 21, 2020 0.1150 0.1185 0.1150 0.1185 1,200 +0.01(+6.28%)
May 20, 2020 0.1100 0.1115 0.1100 0.1115 850 +0.01(+13.66%)
May 18, 2020 0.0981 0.0981 0.0981 0 -0.01(-9.75%)
May 15, 2020 0.1170 0.1247 0.1087 0.1087 9,600 +0.00(+0.18%)
May 13, 2020 0.1085 0.1085 0.1085 0 -0.00(-1.18%)
May 12, 2020 0.1098 0.1098 0.1098 0.1098 236,090 -0.01(-7.11%)
May 11, 2020 0.1050 0.1182 0.1049 0.1182 12,496 +0.01(+4.88%)
May 08, 2020 0.1127 0.1127 0.1127 0.1127 75,000 -0.02(-15.26%)
May 06, 2020 0.1330 0.1330 0.1330 0 +0.00(+0.23%)
May 05, 2020 0.1190 0.1397 0.1190 0.1327 19,818 +0.01(+11.51%)
May 04, 2020 0.1210 0.1210 0.1175 0.1190 24,900 +0.00(+1.10%)
May 01, 2020 0.1178 0.1178 0.1145 0.1177 7,400 +0.01(+9.79%)
Apr 30, 2020 0.1300 0.1300 0.1072 0.1072 17,600 -0.02(-14.92%)
Apr 29, 2020 0.1260 0.1260 0.1260 0.1260 3,000 +0.00(+2.27%)
Apr 28, 2020 0.1232 0.1232 0.1232 0.1232 477 +0.01(+4.76%)
Apr 27, 2020 0.1200 0.1200 0.1086 0.1176 61,250 +0.01(+6.91%)
Apr 24, 2020 0.1100 0.1100 0.1100 0.1100 6,000 -0.00(-3.17%)
Apr 23, 2020 0.1217 0.1217 0.1136 0.1136 4,125 +0.01(+6.37%)
Apr 22, 2020 0.1011 0.1220 0.1011 0.1068 19,443 +0.01(+9.20%)
Apr 21, 2020 0.0978 0.0978 0.0978 0.0978 2,500 +0.02(+30.05%)
Apr 20, 2020 0.0752 0.0752 0.0752 10 +0.00(+0.00%)
Apr 16, 2020 0.0752 0.0752 0.0752 0 +0.00(+1.48%)
Apr 15, 2020 0.0741 0.0741 0.0741 0.0741 1,250 -0.01(-15.31%)
Apr 09, 2020 0.0875 0.0875 0.0875 0 -0.00(-3.85%)
Apr 08, 2020 0.0910 0.0910 0.0910 0.0910 6,500 +0.00(+0.00%)
Apr 07, 2020 0.0995 0.0995 0.0843 0.0910 15,711 +0.01(+7.06%)
Apr 06, 2020 0.0841 0.0850 0.0841 0.0850 15,000 +0.00(+2.66%)
Apr 03, 2020 0.0750 0.0828 0.0750 0.0828 5,200 +0.00(+4.41%)
Apr 01, 2020 0.0793 0.0793 0.0793 0 +0.00(+2.99%)
Mar 31, 2020 0.0870 0.0870 0.0770 0.0770 13,750 -0.01(-8.11%)
Mar 30, 2020 0.0795 0.0838 0.0711 0.0838 12,001 +0.00(+4.10%)
Mar 27, 2020 0.0871 0.0871 0.0805 0.0805 14,000 -0.02(-17.94%)
Mar 26, 2020 0.0923 0.0982 0.0923 0.0981 2,910 +0.02(+25.77%)
Mar 25, 2020 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+23.81%)
Mar 24, 2020 0.0661 0.0661 0.0630 0.0630 7,640 +0.01(+25.50%)
Mar 23, 2020 0.0525 0.0525 0.0501 0.0502 5,700 +0.01(+21.84%)
Mar 20, 2020 0.0476 0.0690 0.0412 0.0412 23,600 -0.02(-28.97%)
Mar 19, 2020 0.0580 0.0580 0.0580 0.0580 1,000 -0.00(-3.33%)
Mar 18, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.02(+36.05%)
Mar 17, 2020 0.0350 0.0550 0.0350 0.0441 64,183 +0.00(+6.27%)
Mar 16, 2020 0.0720 0.0720 0.0379 0.0415 303,500 -0.03(-43.38%)
Mar 13, 2020 0.0770 0.0770 0.0715 0.0733 15,700 +0.01(+15.62%)
Mar 12, 2020 0.0709 0.0749 0.0549 0.0634 34,383 -0.03(-33.26%)
Mar 11, 2020 0.0970 0.0970 0.0950 0.0950 4,000 -0.01(-13.64%)
Mar 10, 2020 0.0980 0.1100 0.0972 0.1100 9,100 -0.00(-4.01%)
Mar 09, 2020 0.1103 0.1146 0.1035 0.1146 1,400 +0.00(+2.87%)
Mar 06, 2020 0.1080 0.1114 0.1080 0.1114 7,000 +0.01(+6.10%)
Mar 05, 2020 0.1193 0.1195 0.1050 0.1050 7,347 -0.01(-10.64%)
Mar 04, 2020 0.1200 0.1200 0.1088 0.1175 12,660 +0.01(+8.49%)
Mar 03, 2020 0.1000 0.1157 0.1000 0.1083 62,375 +0.01(+8.30%)
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.