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

Montauk Renewables Inc (NQ: MNTK )

4.880 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 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 17, 2024 4.900 4.980 4.840 4.880 174,507 -0.01(-0.20%)
May 16, 2024 4.770 4.900 4.760 4.890 232,840 +0.10(+2.09%)
May 15, 2024 4.900 4.950 4.710 4.790 410,635 -0.02(-0.42%)
May 14, 2024 4.750 4.940 4.680 4.810 370,260 +0.13(+2.78%)
May 13, 2024 4.710 4.960 4.660 4.680 356,645 +0.01(+0.21%)
May 10, 2024 4.390 4.819 4.330 4.670 562,756 +0.47(+11.19%)
May 09, 2024 4.080 4.240 4.030 4.200 315,569 +0.14(+3.45%)
May 08, 2024 4.050 4.220 4.030 4.060 322,664 -0.05(-1.22%)
May 07, 2024 3.950 4.140 3.950 4.110 364,193 +0.18(+4.58%)
May 06, 2024 4.010 4.060 3.920 3.930 136,663 -0.05(-1.26%)
May 03, 2024 3.860 4.000 3.810 3.980 189,220 +0.22(+5.85%)
May 02, 2024 3.730 3.800 3.680 3.760 138,399 +0.07(+1.90%)
May 01, 2024 3.620 3.780 3.600 3.690 204,056 +0.09(+2.50%)
Apr 30, 2024 3.810 3.810 3.570 3.600 265,970 -0.23(-6.01%)
Apr 29, 2024 3.850 3.955 3.810 3.830 173,496 +0.03(+0.79%)
Apr 26, 2024 3.850 3.920 3.660 3.800 219,362 +0.01(+0.26%)
Apr 25, 2024 3.660 3.810 3.610 3.790 218,879 +0.06(+1.61%)
Apr 24, 2024 3.540 3.750 3.480 3.730 284,955 +0.08(+2.19%)
Apr 23, 2024 3.570 3.760 3.490 3.650 263,071 +0.04(+1.11%)
Apr 22, 2024 3.470 3.620 3.390 3.610 288,990 +0.13(+3.74%)
Apr 19, 2024 3.410 3.560 3.410 3.480 289,053 +0.05(+1.46%)
Apr 18, 2024 3.530 3.640 3.380 3.430 352,525 -0.08(-2.28%)
Apr 17, 2024 3.630 3.640 3.475 3.510 215,574 -0.10(-2.64%)
Apr 16, 2024 3.900 3.910 3.540 3.605 391,445 -0.49(-12.07%)
Apr 15, 2024 4.140 4.140 3.855 4.100 529,814 +0.02(+0.49%)
Apr 12, 2024 4.200 4.320 4.043 4.080 256,791 -0.12(-2.86%)
Apr 11, 2024 4.310 4.310 4.105 4.200 382,731 -0.12(-2.78%)
Apr 10, 2024 4.380 4.420 4.230 4.320 413,721 -0.25(-5.47%)
Apr 09, 2024 4.460 4.710 4.410 4.570 412,224 +0.23(+5.30%)
Apr 08, 2024 4.360 4.565 4.310 4.340 445,266 -0.01(-0.23%)
Apr 05, 2024 4.340 4.390 4.285 4.350 491,172 +0.00(+0.00%)
Apr 04, 2024 4.300 4.630 4.300 4.350 530,154 +0.02(+0.46%)
Apr 03, 2024 4.010 4.450 3.910 4.330 895,440 +0.27(+6.65%)
Apr 02, 2024 4.060 4.110 3.980 4.060 377,974 -0.09(-2.17%)
Apr 01, 2024 4.200 4.235 4.050 4.150 461,311 -0.01(-0.24%)
Mar 28, 2024 4.100 4.390 3.980 4.160 644,845 +0.09(+2.21%)
Mar 27, 2024 3.840 4.090 3.840 4.070 303,066 +0.24(+6.27%)
Mar 26, 2024 3.840 3.980 3.810 3.830 361,101 +0.06(+1.59%)
Mar 25, 2024 4.240 4.240 3.740 3.770 390,541 -0.27(-6.68%)
Mar 22, 2024 4.190 4.220 4.010 4.040 309,393 -0.17(-4.04%)
Mar 21, 2024 4.280 4.490 4.040 4.210 472,539 -0.02(-0.47%)
Mar 20, 2024 4.100 4.460 3.890 4.230 1,614,563 +0.19(+4.70%)
Mar 19, 2024 3.800 4.390 3.780 4.040 767,443 +0.28(+7.45%)
Mar 18, 2024 4.210 4.260 3.670 3.760 607,562 -0.53(-12.35%)
Mar 15, 2024 4.840 5.080 4.150 4.290 1,438,889 -0.80(-15.72%)
Mar 14, 2024 4.940 5.140 4.780 5.090 506,693 +0.21(+4.30%)
Mar 13, 2024 4.690 4.880 4.540 4.880 486,400 +0.33(+7.25%)
Mar 12, 2024 4.880 4.880 4.360 4.550 526,975 -0.23(-4.81%)
Mar 11, 2024 5.110 5.190 4.630 4.780 550,211 -0.26(-5.16%)
Mar 08, 2024 5.110 5.210 4.800 5.040 1,443,920 -0.01(-0.20%)
Mar 07, 2024 5.220 5.300 5.035 5.050 230,631 -0.17(-3.26%)
Mar 06, 2024 5.410 5.480 5.140 5.220 310,062 -0.12(-2.25%)
Mar 05, 2024 5.420 5.560 5.320 5.340 245,767 -0.08(-1.48%)
Mar 04, 2024 5.740 5.780 5.310 5.420 356,450 -0.33(-5.74%)
Mar 01, 2024 5.720 5.780 5.570 5.750 216,608 +0.07(+1.23%)
Feb 29, 2024 5.760 5.990 5.580 5.680 541,422 +0.07(+1.25%)
Feb 28, 2024 5.800 5.850 5.610 5.610 244,682 -0.25(-4.27%)
Feb 27, 2024 6.000 6.100 5.820 5.860 344,016 -0.08(-1.35%)
Feb 26, 2024 6.010 6.055 5.760 5.940 538,553 -0.09(-1.57%)
Feb 23, 2024 5.990 6.170 5.900 6.035 622,974 +0.03(+0.42%)
Feb 22, 2024 6.340 6.410 6.010 6.010 391,493 -0.40(-6.24%)
Feb 21, 2024 6.280 6.420 6.150 6.410 266,734 +0.12(+1.91%)
Feb 20, 2024 6.410 6.450 6.100 6.290 250,405 -0.21(-3.23%)
Feb 16, 2024 6.580 6.670 6.470 6.500 339,741 -0.09(-1.37%)
Feb 15, 2024 6.420 6.630 6.340 6.590 248,001 +0.18(+2.81%)
Feb 14, 2024 6.220 6.430 6.130 6.410 197,902 +0.31(+5.08%)
Feb 13, 2024 6.480 6.510 6.015 6.100 264,835 -0.60(-8.96%)
Feb 12, 2024 6.630 6.880 6.585 6.700 251,043 +0.07(+1.06%)
Feb 09, 2024 6.590 6.660 6.450 6.630 200,953 +0.16(+2.47%)
Feb 08, 2024 6.470 6.650 6.410 6.470 169,475 -0.01(-0.15%)
Feb 07, 2024 6.480 6.570 6.330 6.480 169,717 +0.02(+0.31%)
Feb 06, 2024 6.350 6.615 6.340 6.460 203,585 +0.10(+1.57%)
Feb 05, 2024 6.520 6.670 6.300 6.360 348,364 -0.24(-3.64%)
Feb 02, 2024 6.890 7.070 6.580 6.600 531,319 -0.41(-5.85%)
Feb 01, 2024 6.980 7.205 6.880 7.010 494,016 +0.10(+1.45%)
Jan 31, 2024 7.200 7.430 6.900 6.910 328,059 -0.46(-6.24%)
Jan 30, 2024 7.490 7.490 7.280 7.370 126,134 -0.17(-2.25%)
Jan 29, 2024 7.610 7.750 7.440 7.540 185,911 -0.10(-1.31%)
Jan 26, 2024 7.670 7.750 7.610 7.640 97,052 +0.01(+0.13%)
Jan 25, 2024 7.560 7.640 7.475 7.630 144,621 +0.23(+3.11%)
Jan 24, 2024 7.790 7.790 7.360 7.400 116,369 -0.27(-3.52%)
Jan 23, 2024 7.740 7.830 7.567 7.670 125,864 +0.04(+0.52%)
Jan 22, 2024 7.450 7.710 7.360 7.630 196,120 +0.22(+2.97%)
Jan 19, 2024 7.500 7.500 7.300 7.410 152,218 -0.03(-0.40%)
Jan 18, 2024 7.650 8.030 7.430 7.440 193,617 -0.11(-1.46%)
Jan 17, 2024 7.800 7.940 7.470 7.550 323,125 -0.39(-4.91%)
Jan 16, 2024 7.860 7.950 7.660 7.940 310,772 -0.01(-0.13%)
Jan 12, 2024 8.200 8.230 7.920 7.950 158,197 -0.11(-1.36%)
Jan 11, 2024 8.050 8.120 7.960 8.060 180,483 -0.01(-0.12%)
Jan 10, 2024 8.150 8.170 8.020 8.070 137,729 -0.10(-1.22%)
Jan 09, 2024 8.230 8.410 8.060 8.170 150,793 -0.15(-1.80%)
Jan 08, 2024 8.280 8.350 8.110 8.320 289,060 +0.02(+0.24%)
Jan 05, 2024 8.330 8.480 8.260 8.300 239,763 -0.10(-1.19%)
Jan 04, 2024 8.690 8.800 8.330 8.400 215,256 -0.20(-2.33%)
Jan 03, 2024 8.910 8.920 8.525 8.600 229,168 -0.32(-3.59%)
Jan 02, 2024 8.820 9.050 8.820 8.920 225,567 +0.01(+0.11%)
Dec 29, 2023 8.950 9.020 8.880 8.910 326,143 -0.13(-1.44%)
Dec 28, 2023 9.220 9.320 8.950 9.040 150,841 -0.22(-2.38%)
Dec 27, 2023 9.280 9.280 9.100 9.260 158,988 -0.07(-0.75%)
Dec 26, 2023 9.060 9.380 9.060 9.330 149,504 +0.38(+4.25%)
Dec 22, 2023 8.940 9.150 8.810 8.950 163,856 +0.01(+0.11%)
Dec 21, 2023 8.820 8.970 8.760 8.940 117,047 +0.24(+2.76%)
Dec 20, 2023 9.030 9.120 8.580 8.700 227,057 -0.30(-3.33%)
Dec 19, 2023 8.960 9.050 8.810 9.000 305,010 +0.14(+1.58%)
Dec 18, 2023 8.960 9.000 8.440 8.860 237,522 -0.02(-0.23%)
Dec 15, 2023 9.040 9.180 8.660 8.880 547,633 -0.14(-1.55%)
Dec 14, 2023 8.860 9.230 8.820 9.020 374,602 +0.34(+3.92%)
Dec 13, 2023 8.050 8.690 7.940 8.680 394,761 +0.66(+8.23%)
Dec 12, 2023 8.400 8.400 7.955 8.020 214,574 -0.45(-5.31%)
Dec 11, 2023 8.680 8.680 8.360 8.470 188,801 -0.16(-1.85%)
Dec 08, 2023 8.640 8.785 8.410 8.630 184,732 -0.04(-0.46%)
Dec 07, 2023 8.730 8.900 8.600 8.670 200,127 -0.03(-0.34%)
Dec 06, 2023 8.980 8.980 8.640 8.700 227,934 -0.19(-2.14%)
Dec 05, 2023 9.240 9.330 8.880 8.890 184,833 -0.36(-3.89%)
Dec 04, 2023 9.480 9.650 9.200 9.250 238,098 -0.34(-3.55%)
Dec 01, 2023 9.240 9.750 9.190 9.590 265,581 +0.35(+3.79%)
Nov 30, 2023 9.540 9.540 9.040 9.240 434,780 -0.19(-2.01%)
Nov 29, 2023 9.140 9.463 9.045 9.430 231,625 +0.35(+3.85%)
Nov 28, 2023 9.150 9.460 9.050 9.080 218,392 +0.31(+3.53%)
Nov 27, 2023 8.990 9.030 8.740 8.770 195,155 -0.32(-3.52%)
Nov 24, 2023 9.050 9.140 9.030 9.090 55,602 -0.01(-0.11%)
Nov 22, 2023 9.320 9.410 9.070 9.100 135,819 -0.15(-1.62%)
Nov 21, 2023 9.300 9.370 9.210 9.250 122,775 -0.02(-0.22%)
Nov 20, 2023 9.250 9.555 9.180 9.270 194,852 +0.00(+0.00%)
Nov 17, 2023 9.200 9.465 9.130 9.270 285,398 +0.14(+1.53%)
Nov 16, 2023 9.170 9.220 8.940 9.130 208,679 +0.01(+0.11%)
Nov 15, 2023 9.020 9.560 8.940 9.120 493,364 +0.10(+1.11%)
Nov 14, 2023 8.950 9.200 8.560 9.020 708,497 +0.32(+3.74%)
Nov 13, 2023 7.310 8.780 7.260 8.695 1,347,456 +2.23(+34.39%)
Nov 10, 2023 9.490 9.500 6.310 6.470 930,450 -3.77(-36.82%)
Nov 09, 2023 10.18 10.51 9.975 10.24 241,206 +0.14(+1.39%)
Nov 08, 2023 10.56 10.56 9.950 10.10 161,409 -0.42(-3.99%)
Nov 07, 2023 10.54 10.58 10.36 10.52 139,151 -0.09(-0.85%)
Nov 06, 2023 10.86 10.86 10.49 10.61 122,706 -0.17(-1.58%)
Nov 03, 2023 10.76 10.95 10.55 10.78 195,914 +0.23(+2.18%)
Nov 02, 2023 10.01 10.56 9.990 10.55 195,278 +0.55(+5.50%)
Nov 01, 2023 10.04 10.09 9.890 10.00 208,260 -0.06(-0.60%)
Oct 31, 2023 9.910 10.08 9.910 10.06 182,982 +0.15(+1.51%)
Oct 30, 2023 9.840 9.985 9.780 9.910 130,627 +0.16(+1.64%)
Oct 27, 2023 9.970 9.970 9.580 9.750 194,516 -0.14(-1.42%)
Oct 26, 2023 9.940 10.09 9.860 9.890 125,514 -0.01(-0.10%)
Oct 25, 2023 9.880 9.993 9.785 9.900 102,432 -0.05(-0.50%)
Oct 24, 2023 9.840 10.07 9.820 9.950 128,271 +0.11(+1.12%)
Oct 23, 2023 9.660 10.02 9.660 9.840 143,797 +0.10(+1.03%)
Oct 20, 2023 9.690 9.790 9.490 9.740 214,625 +0.08(+0.83%)
Oct 19, 2023 9.760 9.900 9.645 9.660 184,810 -0.13(-1.33%)
Oct 18, 2023 10.01 10.08 9.790 9.790 201,908 -0.28(-2.78%)
Oct 17, 2023 10.11 10.24 9.970 10.07 319,100 -0.01(-0.10%)
Oct 16, 2023 10.17 10.39 10.02 10.08 263,461 -0.04(-0.40%)
Oct 13, 2023 9.630 10.16 9.580 10.12 296,220 +0.51(+5.31%)
Oct 12, 2023 9.590 9.750 9.354 9.610 191,394 +0.02(+0.26%)
Oct 11, 2023 9.540 9.890 9.300 9.585 359,853 +0.06(+0.58%)
Oct 10, 2023 9.540 9.700 9.280 9.530 300,272 -0.02(-0.21%)
Oct 09, 2023 9.520 9.620 9.200 9.550 222,200 +0.00(+0.00%)
Oct 06, 2023 9.470 9.610 9.340 9.550 316,956 +0.02(+0.21%)
Oct 05, 2023 9.500 9.600 9.350 9.530 233,328 +0.03(+0.32%)
Oct 04, 2023 9.330 9.600 9.135 9.500 289,432 +0.17(+1.82%)
Oct 03, 2023 9.060 9.350 8.960 9.330 167,649 +0.16(+1.74%)
Oct 02, 2023 9.060 9.200 8.900 9.170 153,047 +0.06(+0.66%)
Sep 29, 2023 8.980 9.150 8.880 9.110 202,899 +0.21(+2.36%)
Sep 28, 2023 9.310 9.360 8.880 8.900 124,185 -0.45(-4.81%)
Sep 27, 2023 9.520 9.560 9.230 9.350 182,396 -0.13(-1.37%)
Sep 26, 2023 9.460 9.580 9.230 9.480 148,696 -0.08(-0.84%)
Sep 25, 2023 9.300 9.605 9.510 9.560 144,081 +0.19(+2.03%)
Sep 22, 2023 9.280 9.455 9.280 9.370 96,874 +0.08(+0.86%)
Sep 21, 2023 9.120 9.420 9.010 9.290 101,596 +0.03(+0.32%)
Sep 20, 2023 9.560 9.560 9.260 9.260 151,895 -0.27(-2.83%)
Sep 19, 2023 9.410 9.560 9.400 9.530 149,644 +0.20(+2.14%)
Sep 18, 2023 9.570 9.730 9.300 9.330 169,118 -0.24(-2.51%)
Sep 15, 2023 9.660 9.680 9.450 9.570 311,745 -0.09(-0.93%)
Sep 14, 2023 9.690 9.790 9.505 9.660 171,797 +0.04(+0.42%)
Sep 13, 2023 9.590 9.640 9.390 9.620 163,185 +0.04(+0.42%)
Sep 12, 2023 9.500 9.690 9.226 9.580 108,147 +0.03(+0.31%)
Sep 11, 2023 9.390 9.700 9.390 9.550 111,385 +0.17(+1.81%)
Sep 08, 2023 9.390 9.550 9.160 9.380 119,252 -0.02(-0.21%)
Sep 07, 2023 9.370 9.505 9.290 9.400 149,157 +0.03(+0.32%)
Sep 06, 2023 9.510 9.510 9.230 9.370 168,306 -0.12(-1.26%)
Sep 05, 2023 9.560 9.560 9.210 9.490 208,065 -0.20(-2.06%)
Sep 01, 2023 9.620 9.774 9.521 9.690 186,606 +0.14(+1.47%)
Aug 31, 2023 9.660 9.710 9.530 9.550 195,093 -0.11(-1.14%)
Aug 30, 2023 9.840 9.890 9.580 9.660 144,231 -0.25(-2.52%)
Aug 29, 2023 9.710 9.990 9.520 9.910 223,742 +0.19(+1.95%)
Aug 28, 2023 9.740 9.780 9.470 9.720 246,882 +0.03(+0.31%)
Aug 25, 2023 9.590 9.775 9.430 9.690 142,437 +0.12(+1.25%)
Aug 24, 2023 9.700 9.800 9.390 9.570 194,846 -0.13(-1.34%)
Aug 23, 2023 9.590 9.780 9.560 9.700 195,197 +0.19(+2.00%)
Aug 22, 2023 9.560 9.800 9.460 9.510 170,026 -0.01(-0.11%)
Aug 21, 2023 9.770 9.790 9.460 9.520 203,427 -0.27(-2.76%)
Aug 18, 2023 9.660 10.00 9.470 9.790 229,292 -0.03(-0.31%)
Aug 17, 2023 9.500 9.840 9.435 9.820 259,926 +0.40(+4.25%)
Aug 16, 2023 9.390 9.510 9.270 9.420 325,085 +0.01(+0.11%)
Aug 15, 2023 9.300 9.530 9.270 9.410 150,901 +0.00(+0.00%)
Aug 14, 2023 9.320 9.430 9.170 9.410 225,398 +0.00(+0.00%)
Aug 11, 2023 9.410 9.690 9.225 9.410 305,101 +0.00(+0.00%)
Aug 10, 2023 9.320 9.440 8.520 9.410 613,418 +0.93(+10.97%)
Aug 09, 2023 8.490 8.530 8.370 8.480 200,846 -0.02(-0.24%)
Aug 08, 2023 8.250 8.525 8.200 8.500 234,473 +0.11(+1.31%)
Aug 07, 2023 8.570 8.605 8.280 8.390 243,188 -0.11(-1.29%)
Aug 04, 2023 8.530 8.605 8.470 8.500 154,548 -0.04(-0.47%)
Aug 03, 2023 8.370 8.630 8.345 8.540 185,580 +0.10(+1.18%)
Aug 02, 2023 8.510 8.510 8.300 8.440 164,503 -0.17(-1.97%)
Aug 01, 2023 8.700 9.030 8.530 8.610 171,361 -0.14(-1.60%)
Jul 31, 2023 8.520 8.960 8.520 8.750 295,551 +0.30(+3.55%)
Jul 28, 2023 8.770 8.770 8.390 8.450 171,549 -0.19(-2.20%)
Jul 27, 2023 9.100 9.100 8.570 8.640 240,731 -0.41(-4.53%)
Jul 26, 2023 9.010 9.115 8.790 9.050 286,614 +0.19(+2.14%)
Jul 25, 2023 8.640 9.350 8.560 8.860 512,444 +0.36(+4.24%)
Jul 24, 2023 8.330 8.570 8.190 8.500 233,767 +0.16(+1.92%)
Jul 21, 2023 8.530 8.600 8.330 8.340 212,836 -0.11(-1.30%)
Jul 20, 2023 8.570 8.570 8.290 8.450 212,428 -0.14(-1.63%)
Jul 19, 2023 8.470 8.690 8.400 8.590 238,823 +0.17(+2.02%)
Jul 18, 2023 8.310 8.590 8.260 8.420 268,254 +0.11(+1.32%)
Jul 17, 2023 8.040 8.475 7.980 8.310 258,837 +0.23(+2.85%)
Jul 14, 2023 8.110 8.200 7.890 8.080 175,650 -0.06(-0.74%)
Jul 13, 2023 8.110 8.400 8.065 8.140 275,370 +0.06(+0.74%)
Jul 12, 2023 8.120 8.300 8.005 8.080 248,605 +0.17(+2.15%)
Jul 11, 2023 7.890 8.070 7.690 7.910 259,161 +0.06(+0.76%)
Jul 10, 2023 7.630 7.915 7.595 7.850 331,439 +0.21(+2.75%)
Jul 07, 2023 7.350 7.860 7.350 7.640 245,000 +0.33(+4.51%)
Jul 06, 2023 7.230 7.330 7.020 7.310 217,116 -0.01(-0.07%)
Jul 05, 2023 7.260 7.410 7.140 7.315 280,768 +0.07(+0.90%)
Jul 03, 2023 7.500 7.850 7.200 7.250 171,240 -0.19(-2.55%)
Jun 30, 2023 7.520 7.600 7.325 7.440 382,702 +0.01(+0.13%)
Jun 29, 2023 7.080 7.840 7.080 7.430 430,295 +0.36(+5.09%)
Jun 28, 2023 6.750 7.090 6.660 7.070 420,845 +0.29(+4.28%)
Jun 27, 2023 6.920 6.990 6.650 6.780 365,086 -0.18(-2.59%)
Jun 26, 2023 7.040 7.135 6.850 6.960 302,734 -0.09(-1.28%)
Jun 23, 2023 7.160 7.220 6.860 7.050 801,366 -0.07(-0.98%)
Jun 22, 2023 7.180 7.435 7.070 7.120 408,920 -0.01(-0.14%)
Jun 21, 2023 6.810 7.200 6.730 7.130 591,586 +0.27(+3.94%)
Jun 20, 2023 7.040 7.080 6.750 6.860 438,911 -0.18(-2.56%)
Jun 16, 2023 7.400 7.400 6.975 7.040 2,025,529 -0.26(-3.56%)
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.