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: TRLEF )

0.0830 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 0.2590 0.2650 0.2445 0.2610 834,409 +0.00(+0.77%)
May 30, 2023 0.2648 0.2750 0.2444 0.2590 744,390 -0.02(-5.82%)
May 26, 2023 0.2730 0.2802 0.2242 0.2750 653,706 +0.01(+2.92%)
May 25, 2023 0.2693 0.2720 0.2650 0.2672 282,161 +0.00(+0.41%)
May 24, 2023 0.2791 0.2791 0.2623 0.2661 82,910 -0.01(-3.24%)
May 23, 2023 0.2990 0.2990 0.2573 0.2750 375,208 -0.02(-5.34%)
May 22, 2023 0.2715 0.3000 0.2630 0.2905 84,963 +0.00(+0.55%)
May 19, 2023 0.2882 0.2949 0.2839 0.2889 209,513 -0.00(-1.23%)
May 18, 2023 0.2843 0.2925 0.2779 0.2925 80,250 +0.01(+2.63%)
May 17, 2023 0.2879 0.2900 0.2812 0.2850 69,525 +0.00(+0.21%)
May 16, 2023 0.2848 0.2913 0.2600 0.2844 378,859 -0.00(-1.22%)
May 15, 2023 0.2810 0.2934 0.2810 0.2879 343,664 -0.00(-1.23%)
May 12, 2023 0.2950 0.3000 0.2872 0.2915 55,182 +0.00(+0.10%)
May 11, 2023 0.2885 0.3026 0.2770 0.2912 113,962 -0.01(-2.41%)
May 10, 2023 0.3200 0.3200 0.2950 0.2984 190,810 -0.00(-1.13%)
May 09, 2023 0.3031 0.3099 0.2985 0.3018 355,315 -0.00(-0.76%)
May 08, 2023 0.3100 0.3123 0.3000 0.3041 304,088 -0.01(-1.65%)
May 05, 2023 0.3100 0.3116 0.3048 0.3092 206,894 +0.00(+0.23%)
May 04, 2023 0.2955 0.3140 0.2872 0.3085 833,890 +0.01(+4.40%)
May 03, 2023 0.2963 0.3008 0.2917 0.2955 95,986 -0.00(-1.50%)
May 02, 2023 0.3000 0.3047 0.2900 0.3000 914,321 +0.00(+0.67%)
May 01, 2023 0.2550 0.3030 0.2550 0.2980 972,834 +0.04(+15.50%)
Apr 28, 2023 0.2490 0.2830 0.2490 0.2580 439,816 +0.01(+2.38%)
Apr 27, 2023 0.2543 0.2600 0.2451 0.2520 171,835 -0.01(-2.36%)
Apr 26, 2023 0.2700 0.2750 0.2552 0.2581 497,289 -0.00(-0.54%)
Apr 25, 2023 0.2636 0.2749 0.2400 0.2595 467,018 -0.00(-1.37%)
Apr 24, 2023 0.2749 0.2749 0.2437 0.2631 499,360 -0.01(-4.29%)
Apr 21, 2023 0.2760 0.2808 0.2622 0.2749 251,926 -0.00(-0.04%)
Apr 20, 2023 0.2800 0.2866 0.2746 0.2750 74,904 -0.00(-0.90%)
Apr 19, 2023 0.2851 0.2884 0.2775 0.2775 174,677 +0.00(+0.22%)
Apr 18, 2023 0.2855 0.2855 0.2760 0.2769 155,522 -0.01(-2.77%)
Apr 17, 2023 0.2828 0.2902 0.2783 0.2848 162,903 +0.01(+3.60%)
Apr 14, 2023 0.2900 0.2900 0.2749 0.2749 121,607 -0.01(-1.82%)
Apr 13, 2023 0.2890 0.2890 0.2748 0.2800 425,860 -0.00(-0.11%)
Apr 12, 2023 0.2800 0.2900 0.2750 0.2803 566,943 -0.00(-0.25%)
Apr 11, 2023 0.2900 0.2950 0.2770 0.2810 744,218 -0.01(-3.10%)
Apr 10, 2023 0.2930 0.3000 0.2849 0.2900 349,200 -0.00(-1.02%)
Apr 06, 2023 0.3100 0.3100 0.2929 0.2930 237,533 -0.01(-4.56%)
Apr 05, 2023 0.2866 0.3210 0.2866 0.3070 1,828,155 +0.02(+8.06%)
Apr 04, 2023 0.2940 0.2950 0.2841 0.2841 98,458 -0.01(-3.66%)
Apr 03, 2023 0.2973 0.2973 0.2824 0.2949 408,579 +0.01(+2.65%)
Mar 31, 2023 0.3000 0.3000 0.2831 0.2873 724,662 -0.01(-2.84%)
Mar 30, 2023 0.2850 0.2983 0.2850 0.2957 469,993 +0.01(+3.75%)
Mar 29, 2023 0.2951 0.3028 0.2754 0.2850 1,008,947 -0.01(-3.06%)
Mar 28, 2023 0.2880 0.3005 0.2880 0.2940 219,821 -0.00(-0.34%)
Mar 27, 2023 0.2919 0.2950 0.2850 0.2950 152,605 +0.00(+0.55%)
Mar 24, 2023 0.3063 0.3063 0.2900 0.2934 122,560 -0.01(-3.04%)
Mar 23, 2023 0.2969 0.3026 0.2932 0.3026 270,753 +0.01(+4.20%)
Mar 22, 2023 0.3000 0.3000 0.2842 0.2904 96,566 -0.00(-1.56%)
Mar 21, 2023 0.2900 0.3000 0.2877 0.2950 158,333 +0.01(+1.72%)
Mar 20, 2023 0.2800 0.3009 0.2800 0.2900 302,817 +0.00(+0.42%)
Mar 17, 2023 0.2930 0.2989 0.2710 0.2888 907,628 +0.00(+0.70%)
Mar 16, 2023 0.2738 0.2956 0.2718 0.2868 417,883 +0.02(+6.22%)
Mar 15, 2023 0.2600 0.2700 0.2572 0.2700 375,552 +0.00(+1.12%)
Mar 14, 2023 0.2650 0.2749 0.2600 0.2670 313,298 +0.01(+3.29%)
Mar 13, 2023 0.2487 0.2585 0.2300 0.2585 1,114,554 +0.01(+3.61%)
Mar 10, 2023 0.2474 0.2610 0.2400 0.2495 475,935 +0.01(+6.22%)
Mar 09, 2023 0.2430 0.2553 0.2349 0.2349 911,070 -0.01(-2.53%)
Mar 08, 2023 0.2650 0.2650 0.2390 0.2410 114,615 -0.01(-3.98%)
Mar 07, 2023 0.2425 0.2510 0.2361 0.2510 582,253 +0.01(+4.85%)
Mar 06, 2023 0.2500 0.2571 0.2299 0.2394 727,813 -0.02(-6.12%)
Mar 03, 2023 0.2600 0.2600 0.2495 0.2550 181,339 -0.00(-0.47%)
Mar 02, 2023 0.2580 0.2646 0.2538 0.2562 394,812 -0.00(-1.35%)
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.