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

(TSV: FG )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 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 0.0950 0.0950 0.0950 0.0950 9,917 +0.00(+0.00%)
May 30, 2022 0.0950 0.0950 0.0950 0.0950 2,077 +0.01(+5.56%)
May 26, 2022 0.0900 0 -0.01(-5.26%)
May 25, 2022 0.0950 0.1000 0.0950 0.0950 56,210 -0.01(-5.00%)
May 24, 2022 0.0900 0.1000 0.0900 0.1000 156,500 +0.01(+11.11%)
May 20, 2022 0.0900 0 +0.00(+0.00%)
May 19, 2022 0.0900 0.0900 0.0900 0.0900 73,000 +0.00(+5.88%)
May 18, 2022 0.0950 0.0950 0.0850 0.0850 41,320 -0.01(-15.00%)
May 17, 2022 0.0950 0.1000 0.0950 0.1000 41,500 +0.01(+5.26%)
May 16, 2022 0.0950 0.0950 0.0950 0.0950 54,781 +0.01(+5.56%)
May 13, 2022 0.0850 0.0900 0.0850 0.0900 32,899 +0.00(+5.88%)
May 12, 2022 0.0850 0.0850 0.0850 0.0850 15,588 -0.00(-5.56%)
May 11, 2022 0.0850 0.0900 0.0850 0.0900 146,569 +0.00(+5.88%)
May 10, 2022 0.0900 0.0900 0.0850 0.0850 151,705 -0.01(-10.53%)
May 09, 2022 0.0900 0.0950 0.0850 0.0950 251,207 +0.00(+0.00%)
May 06, 2022 0.1000 0.1000 0.0950 0.0950 22,800 -0.01(-5.00%)
May 05, 2022 0.1050 0.1050 0.1000 0.1000 142,800 +0.00(+0.00%)
May 04, 2022 0.1100 0.1100 0.1000 0.1000 258,490 -0.01(-9.09%)
May 03, 2022 0.1050 0.1100 0.1050 0.1100 402,504 +0.01(+4.76%)
May 02, 2022 0.1000 0.1050 0.1000 0.1050 107,750 +0.00(+0.00%)
Apr 29, 2022 0.1050 0.1050 0.1000 0.1050 301,710 +0.00(+0.00%)
Apr 28, 2022 0.1000 0.1100 0.1000 0.1050 109,731 +0.00(+0.00%)
Apr 27, 2022 0.1000 0.1050 0.1000 0.1050 268,000 +0.00(+5.00%)
Apr 26, 2022 0.0950 0.1000 0.0950 0.1000 182,850 +0.01(+11.11%)
Apr 25, 2022 0.0900 0.0900 0.0900 0.0900 137,694 +0.00(+0.00%)
Apr 21, 2022 0.0900 0 -0.01(-5.26%)
Apr 20, 2022 0.1000 0.1000 0.0950 0.0950 109,000 -0.01(-5.00%)
Apr 19, 2022 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 18, 2022 0.1000 0.1000 0.0950 0.1000 89,700 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 -0.00(-4.76%)
Apr 13, 2022 0.1100 0.1150 0.1050 0.1050 75,540 -0.01(-4.55%)
Apr 12, 2022 0.1050 0.1100 0.1050 0.1100 281,679 -0.01(-4.35%)
Apr 11, 2022 0.1050 0.1150 0.1050 0.1150 50,500 +0.01(+9.52%)
Apr 08, 2022 0.1050 0.1050 0.1050 0.1050 245,602 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1050 0.1050 46,500 +0.00(+5.00%)
Apr 06, 2022 0.1000 0.1050 0.1000 0.1000 157,545 -0.00(-4.76%)
Apr 05, 2022 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+5.00%)
Apr 04, 2022 0.1050 0.1050 0.1000 0.1000 300,833 -0.00(-4.76%)
Apr 01, 2022 0.1050 0.1050 0.1050 0.1050 481,000 +0.00(+0.00%)
Mar 31, 2022 0.1000 0.1050 0.1000 0.1050 1,002,892 +0.01(+10.53%)
Mar 30, 2022 0.0950 0.0950 0.0850 0.0950 95,090 +0.01(+5.56%)
Mar 29, 2022 0.0950 0.0950 0.0900 0.0900 118,560 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.0950 0.0900 0.0900 121,750 -0.01(-5.26%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 247,830 +0.00(+0.00%)
Mar 24, 2022 0.0950 0.1000 0.0950 0.0950 107,150 +0.00(+0.00%)
Mar 23, 2022 0.0950 0.0950 0.0950 0.0950 39,633 +0.01(+5.56%)
Mar 21, 2022 0.0900 0 -0.01(-5.26%)
Mar 18, 2022 0.1000 0.1000 0.0950 0.0950 354,000 -0.01(-5.00%)
Mar 17, 2022 0.0950 0.1000 0.0950 0.1000 235,300 +0.01(+5.26%)
Mar 16, 2022 0.0900 0.0950 0.0900 0.0950 680,493 +0.01(+5.56%)
Mar 15, 2022 0.0900 0.0900 0.0900 0.0900 164,000 +0.00(+0.00%)
Mar 14, 2022 0.0850 0.0900 0.0850 0.0900 105,100 +0.00(+0.00%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 3,050 +0.00(+0.00%)
Mar 10, 2022 0.0900 0.0900 0.0850 0.0900 133,100 +0.00(+0.00%)
Mar 09, 2022 0.0850 0.0900 0.0800 0.0900 132,097 +0.00(+0.00%)
Mar 08, 2022 0.0850 0.0900 0.0850 0.0900 157,779 +0.01(+12.50%)
Mar 04, 2022 0.0800 521 -0.01(-5.88%)
Mar 03, 2022 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Mar 02, 2022 0.0800 0.0800 0.0800 0.0800 241,000 +0.00(+0.00%)
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.