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 -0.0002 (-0.16%)
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 (%)
Jun 30, 2023 0.1846 0.1918 0.1805 0.1900 124,894 -0.00(-1.20%)
Jun 29, 2023 0.1956 0.1999 0.1900 0.1923 188,567 -0.00(-1.49%)
Jun 28, 2023 0.1948 0.2002 0.1948 0.1952 47,865 +0.00(+0.00%)
Jun 27, 2023 0.2000 0.2000 0.1915 0.1952 130,003 +0.00(+0.67%)
Jun 26, 2023 0.2117 0.2117 0.1900 0.1939 52,364 -0.00(-1.82%)
Jun 23, 2023 0.1806 0.2008 0.1806 0.1975 203,371 +0.00(+0.92%)
Jun 22, 2023 0.1925 0.2115 0.1820 0.1957 97,618 -0.00(-1.16%)
Jun 21, 2023 0.1991 0.2027 0.1922 0.1980 100,864 -0.00(-1.05%)
Jun 20, 2023 0.1911 0.2200 0.1902 0.2001 253,178 +0.01(+6.95%)
Jun 16, 2023 0.1755 0.1880 0.1700 0.1871 105,568 +0.02(+9.42%)
Jun 15, 2023 0.1700 0.1830 0.1665 0.1710 254,025 -0.01(-3.17%)
Jun 14, 2023 0.1830 0.1882 0.1766 0.1766 193,519 -0.01(-3.02%)
Jun 13, 2023 0.1910 0.1910 0.1752 0.1821 343,496 +0.00(+2.30%)
Jun 12, 2023 0.1912 0.2020 0.1770 0.1780 331,500 -0.02(-11.84%)
Jun 09, 2023 0.1950 0.2029 0.1950 0.2019 225,250 +0.00(+1.46%)
Jun 08, 2023 0.2180 0.2180 0.1933 0.1990 160,249 -0.00(-1.97%)
Jun 07, 2023 0.2100 0.2151 0.1980 0.2030 162,234 -0.01(-3.33%)
Jun 06, 2023 0.2345 0.2345 0.2066 0.2100 235,082 -0.01(-5.41%)
Jun 05, 2023 0.2300 0.2300 0.2100 0.2220 383,140 +0.01(+5.31%)
Jun 02, 2023 0.1880 0.2132 0.1880 0.2108 171,872 +0.02(+9.79%)
Jun 01, 2023 0.1920 0.1936 0.1730 0.1920 181,139 +0.02(+8.78%)
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%)
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.