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

Revive Therapeutics Ltd (OP: RVVTF )

0.0204 -0.0010 (-4.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 1, 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, 2022 0.3462 0.3525 0.3300 0.3500 521,842 +0.00(+0.32%)
Jun 29, 2022 0.3420 0.3489 0.3340 0.3489 208,139 +0.01(+2.29%)
Jun 28, 2022 0.3320 0.3474 0.3250 0.3411 312,270 +0.01(+2.03%)
Jun 27, 2022 0.3495 0.3495 0.3217 0.3343 163,267 -0.01(-4.21%)
Jun 24, 2022 0.3170 0.3500 0.2950 0.3490 499,339 +0.03(+10.09%)
Jun 23, 2022 0.3013 0.3310 0.3000 0.3170 231,353 +0.01(+2.26%)
Jun 22, 2022 0.3460 0.3460 0.3100 0.3100 476,938 -0.00(-0.32%)
Jun 21, 2022 0.2700 0.3401 0.2700 0.3110 714,376 +0.02(+7.43%)
Jun 17, 2022 0.2790 0.3127 0.2790 0.2895 362,337 +0.00(+0.52%)
Jun 16, 2022 0.3060 0.3125 0.2790 0.2880 678,201 -0.02(-6.74%)
Jun 15, 2022 0.3198 0.3198 0.3010 0.3088 368,508 -0.01(-3.50%)
Jun 14, 2022 0.3230 0.3300 0.3140 0.3200 280,248 -0.01(-2.44%)
Jun 13, 2022 0.3400 0.3660 0.3224 0.3280 633,780 -0.01(-3.53%)
Jun 10, 2022 0.3140 0.3525 0.3140 0.3400 530,943 -0.00(-0.15%)
Jun 09, 2022 0.3500 0.3600 0.3400 0.3405 546,269 -0.01(-4.03%)
Jun 08, 2022 0.3750 0.3800 0.3548 0.3548 387,548 -0.01(-1.99%)
Jun 07, 2022 0.3733 0.3750 0.3550 0.3620 501,421 +0.00(+0.06%)
Jun 06, 2022 0.3500 0.3710 0.3220 0.3618 707,738 +0.01(+3.55%)
Jun 03, 2022 0.3100 0.3558 0.3090 0.3494 492,301 +0.02(+5.88%)
Jun 02, 2022 0.3600 0.3670 0.3174 0.3300 665,514 -0.02(-6.06%)
Jun 01, 2022 0.3450 0.3800 0.3450 0.3513 433,612 -0.00(-1.32%)
May 31, 2022 0.3500 0.3800 0.3440 0.3560 1,087,538 +0.03(+8.54%)
May 27, 2022 0.3690 0.3690 0.3236 0.3280 471,036 -0.02(-4.73%)
May 26, 2022 0.3170 0.3550 0.2900 0.3443 2,043,975 +0.06(+21.06%)
May 25, 2022 0.3000 0.3000 0.2789 0.2844 261,697 +0.00(+1.57%)
May 24, 2022 0.2995 0.2999 0.2580 0.2800 375,984 -0.02(-5.98%)
May 23, 2022 0.3300 0.3300 0.2855 0.2978 113,674 -0.00(-0.73%)
May 20, 2022 0.3090 0.3211 0.2855 0.3000 314,077 +0.01(+1.69%)
May 19, 2022 0.2360 0.2950 0.2360 0.2950 1,454,561 +0.05(+21.90%)
May 18, 2022 0.2200 0.2420 0.2142 0.2420 250,476 +0.02(+11.26%)
May 17, 2022 0.2250 0.2419 0.2175 0.2175 170,142 -0.00(-1.14%)
May 16, 2022 0.1700 0.2393 0.1700 0.2200 485,065 +0.04(+25.00%)
May 13, 2022 0.1750 0.1945 0.1723 0.1760 203,451 +0.01(+3.53%)
May 12, 2022 0.1650 0.1828 0.1602 0.1700 317,554 -0.01(-5.56%)
May 11, 2022 0.1800 0.1825 0.1719 0.1800 177,970 -0.00(-0.39%)
May 10, 2022 0.1810 0.2080 0.1750 0.1807 977,935 -0.02(-10.81%)
May 09, 2022 0.2037 0.2200 0.1848 0.2026 619,808 -0.02(-7.91%)
May 06, 2022 0.2037 0.2358 0.2037 0.2200 197,898 +0.00(+0.41%)
May 05, 2022 0.2233 0.2364 0.2100 0.2191 280,309 -0.00(-1.75%)
May 04, 2022 0.2190 0.2312 0.2120 0.2230 199,472 -0.01(-4.99%)
May 03, 2022 0.2590 0.2800 0.2250 0.2347 275,101 -0.01(-2.61%)
May 02, 2022 0.2500 0.2580 0.2376 0.2410 318,253 -0.01(-4.97%)
Apr 29, 2022 0.2730 0.2896 0.2501 0.2536 493,077 -0.03(-9.43%)
Apr 28, 2022 0.2710 0.2826 0.2651 0.2800 194,059 -0.00(-0.18%)
Apr 27, 2022 0.2915 0.3200 0.2705 0.2805 527,612 -0.01(-3.28%)
Apr 26, 2022 0.2890 0.3300 0.2730 0.2900 747,264 +0.01(+3.61%)
Apr 25, 2022 0.2800 0.3000 0.2600 0.2799 425,942 -0.00(-0.04%)
Apr 22, 2022 0.3037 0.3128 0.2700 0.2800 760,506 -0.01(-3.45%)
Apr 21, 2022 0.2355 0.2990 0.2300 0.2900 988,792 +0.05(+20.83%)
Apr 20, 2022 0.3180 0.3442 0.2400 0.2400 1,774,985 -0.09(-28.32%)
Apr 19, 2022 0.2900 0.3468 0.2800 0.3348 1,663,812 +0.05(+19.57%)
Apr 18, 2022 0.2442 0.2800 0.2360 0.2800 687,140 +0.04(+14.66%)
Apr 14, 2022 0.2536 0.2642 0.2360 0.2442 590,303 +0.00(+0.74%)
Apr 13, 2022 0.2210 0.2500 0.2070 0.2424 2,203,119 +0.04(+19.41%)
Apr 12, 2022 0.1880 0.2130 0.1640 0.2030 1,673,497 +0.03(+19.27%)
Apr 11, 2022 0.1650 0.1821 0.1450 0.1702 1,096,881 +0.01(+3.84%)
Apr 08, 2022 0.1320 0.1639 0.1320 0.1639 446,865 +0.02(+14.54%)
Apr 07, 2022 0.1270 0.1431 0.1255 0.1431 502,691 +0.02(+14.48%)
Apr 06, 2022 0.1200 0.1360 0.1200 0.1250 261,027 -0.01(-5.80%)
Apr 05, 2022 0.1340 0.1362 0.1300 0.1327 558,683 -0.00(-1.70%)
Apr 04, 2022 0.1482 0.1482 0.1300 0.1350 733,024 -0.01(-7.22%)
Apr 01, 2022 0.1470 0.1590 0.1400 0.1455 300,586 +0.00(+1.54%)
Mar 31, 2022 0.1500 0.1590 0.1403 0.1433 385,287 -0.01(-6.16%)
Mar 30, 2022 0.1581 0.1683 0.1490 0.1527 1,011,269 -0.01(-8.84%)
Mar 29, 2022 0.1900 0.1900 0.1660 0.1675 820,943 -0.01(-6.94%)
Mar 28, 2022 0.1800 0.1863 0.1767 0.1800 178,835 -0.00(-2.44%)
Mar 25, 2022 0.1829 0.1880 0.1675 0.1845 262,575 +0.00(+0.87%)
Mar 24, 2022 0.1830 0.1830 0.1730 0.1829 99,391 +0.01(+2.93%)
Mar 23, 2022 0.1950 0.1950 0.1711 0.1777 284,574 -0.00(-1.28%)
Mar 22, 2022 0.1739 0.1870 0.1700 0.1800 296,612 +0.01(+3.57%)
Mar 21, 2022 0.1803 0.1850 0.1713 0.1738 300,827 -0.01(-3.44%)
Mar 18, 2022 0.1784 0.1829 0.1713 0.1800 202,869 +0.00(+0.00%)
Mar 17, 2022 0.1671 0.1832 0.1671 0.1800 447,052 +0.00(+1.18%)
Mar 16, 2022 0.1950 0.1950 0.1671 0.1779 235,324 +0.01(+4.28%)
Mar 15, 2022 0.1757 0.1802 0.1703 0.1706 156,056 -0.00(-2.51%)
Mar 14, 2022 0.1950 0.1976 0.1748 0.1750 242,433 -0.01(-3.05%)
Mar 11, 2022 0.1950 0.1950 0.1786 0.1805 210,157 -0.01(-2.80%)
Mar 10, 2022 0.1500 0.1857 0.1500 0.1857 303,071 +0.02(+9.95%)
Mar 09, 2022 0.1510 0.1698 0.1510 0.1689 624,017 +0.01(+3.56%)
Mar 08, 2022 0.1700 0.1750 0.1578 0.1631 816,255 -0.01(-5.01%)
Mar 07, 2022 0.1627 0.1738 0.1550 0.1717 1,011,854 -0.01(-2.99%)
Mar 04, 2022 0.1880 0.1880 0.1550 0.1770 1,994,486 -0.00(-0.06%)
Mar 03, 2022 0.1858 0.1858 0.1716 0.1771 418,018 -0.00(-2.32%)
Mar 02, 2022 0.1900 0.1900 0.1750 0.1813 974,906 -0.01(-3.72%)
Mar 01, 2022 0.1910 0.2024 0.1701 0.1883 1,125,383 -0.01(-4.71%)
Feb 28, 2022 0.1951 0.2052 0.1920 0.1976 665,379 -0.01(-5.41%)
Feb 25, 2022 0.2117 0.2124 0.2001 0.2089 413,783 -0.00(-0.52%)
Feb 24, 2022 0.1979 0.2108 0.1951 0.2100 418,230 +0.01(+2.64%)
Feb 23, 2022 0.2011 0.2140 0.2001 0.2046 235,864 -0.01(-2.62%)
Feb 22, 2022 0.2011 0.2170 0.2009 0.2101 418,578 +0.00(+0.05%)
Feb 18, 2022 0.2100 0 +0.01(+4.12%)
Feb 17, 2022 0.2000 0.2018 0.1943 0.2017 343,559 -0.00(-0.15%)
Feb 16, 2022 0.2093 0.2136 0.1971 0.2020 534,388 +0.00(+1.00%)
Feb 15, 2022 0.2076 0.2330 0.1921 0.2000 914,778 -0.02(-7.02%)
Feb 14, 2022 0.2001 0.2320 0.2001 0.2151 577,643 -0.00(-1.33%)
Feb 11, 2022 0.2250 0.2250 0.2050 0.2180 522,736 +0.01(+2.49%)
Feb 10, 2022 0.2084 0.2250 0.2063 0.2127 321,700 -0.00(-0.19%)
Feb 09, 2022 0.2247 0.2247 0.2100 0.2131 362,074 -0.00(-0.88%)
Feb 08, 2022 0.2101 0.2243 0.2100 0.2150 228,480 -0.00(-0.92%)
Feb 07, 2022 0.2193 0.2540 0.2121 0.2170 440,692 -0.00(-0.41%)
Feb 04, 2022 0.2145 0.2259 0.2100 0.2179 440,677 -0.00(-0.91%)
Feb 03, 2022 0.2200 0.2256 0.2130 0.2199 200,576 -0.01(-2.66%)
Feb 02, 2022 0.2700 0.2700 0.2153 0.2259 254,985 +0.00(+1.99%)
Feb 01, 2022 0.2249 0.2288 0.2116 0.2215 265,155 +0.01(+2.45%)
Jan 31, 2022 0.2150 0.2162 669,083 -0.02(-6.57%)
Jan 28, 2022 0.2320 0.2500 0.2187 0.2314 336,301 +0.01(+2.21%)
Jan 27, 2022 0.2258 0.2457 0.2200 0.2264 194,887 -0.01(-5.27%)
Jan 26, 2022 0.2520 0.2520 0.2322 0.2390 280,427 +0.00(+0.97%)
Jan 25, 2022 0.2200 0.2439 0.2100 0.2367 1,253,544 +0.02(+8.43%)
Jan 24, 2022 0.2300 0.2503 0.2120 0.2183 914,786 -0.03(-13.37%)
Jan 21, 2022 0.2606 0.2606 0.2381 0.2520 277,065 -0.00(-0.40%)
Jan 20, 2022 0.2750 0.2800 0.2380 0.2530 1,173,798 -0.00(-0.04%)
Jan 19, 2022 0.2400 0.2531 0.2190 0.2531 1,083,164 +0.03(+14.94%)
Jan 18, 2022 0.2406 0.2530 0.2153 0.2202 543,483 -0.02(-8.25%)
Jan 14, 2022 0.2400 0 -0.01(-3.34%)
Jan 13, 2022 0.2615 0.2615 0.2320 0.2483 155,295 +0.00(+1.51%)
Jan 12, 2022 0.2516 0.2678 0.2340 0.2446 178,733 -0.00(-1.21%)
Jan 11, 2022 0.2250 0.2500 0.2250 0.2476 592,295 +0.00(+1.48%)
Jan 10, 2022 0.2500 0.2670 0.2307 0.2440 484,846 +0.00(+0.00%)
Jan 07, 2022 0.2200 0.2700 0.2200 0.2440 1,351,511 +0.01(+4.77%)
Jan 06, 2022 0.2500 0.2700 0.2300 0.2329 1,396,120 -0.03(-12.61%)
Jan 05, 2022 0.2811 0.2811 0.2688 0.2665 381,200 +0.00(+0.57%)
Jan 04, 2022 0.2916 0.2916 0.2600 0.2650 489,052 -0.02(-7.28%)
Jan 03, 2022 0.2500 0.2943 0.2500 0.2858 410,193 +0.02(+6.64%)
Dec 31, 2021 0.2660 0.2660 0.2500 0.2680 2,402,369 -0.00(-1.25%)
Dec 30, 2021 0.3000 0.3100 0.2455 0.2714 3,203,118 -0.04(-13.40%)
Dec 29, 2021 0.3000 0.3420 0.2893 0.3134 1,062,110 -0.02(-6.03%)
Dec 28, 2021 0.3149 0.3340 0.3000 0.3335 568,478 +0.02(+5.81%)
Dec 27, 2021 0.3259 0.3469 0.3100 0.3152 338,583 -0.01(-3.28%)
Dec 23, 2021 0.3150 0.3409 0.3100 0.3259 347,720 -0.00(-1.24%)
Dec 22, 2021 0.3540 0.3540 0.3223 0.3300 483,732 +0.00(+0.06%)
Dec 21, 2021 0.3200 0.3334 0.3100 0.3298 244,949 +0.01(+3.13%)
Dec 20, 2021 0.3200 0.3430 0.3100 0.3198 297,865 -0.01(-1.60%)
Dec 17, 2021 0.3101 0.3282 0.3100 0.3250 686,717 +0.01(+2.14%)
Dec 16, 2021 0.3318 0.3368 0.3100 0.3182 393,253 -0.01(-2.00%)
Dec 15, 2021 0.3456 0.3543 0.3177 0.3247 565,404 -0.02(-5.88%)
Dec 14, 2021 0.3420 0.3488 0.3150 0.3450 1,537,794 -0.00(-1.17%)
Dec 13, 2021 0.3880 0.3880 0.3491 0.3491 681,225 -0.02(-5.65%)
Dec 10, 2021 0.3700 0.3800 0.3651 0.3700 568,689 -0.01(-1.99%)
Dec 09, 2021 0.3875 0.3875 0.3700 0.3775 203,420 -0.01(-1.64%)
Dec 08, 2021 0.3924 0.3924 0.3750 0.3838 233,751 +0.00(+1.32%)
Dec 07, 2021 0.3690 0.3973 0.3650 0.3788 230,802 -0.01(-1.51%)
Dec 06, 2021 0.3925 0.4071 0.3620 0.3846 846,863 -0.00(-1.23%)
Dec 03, 2021 0.3820 0.4099 0.3820 0.3894 622,620 -0.02(-5.02%)
Dec 02, 2021 0.4212 0.4407 0.3900 0.4100 674,721 -0.02(-4.23%)
Dec 01, 2021 0.4315 0.4380 0.4000 0.4281 440,677 +0.00(+1.16%)
Nov 30, 2021 0.4340 0.4350 0.3995 0.4232 1,354,226 +0.02(+4.49%)
Nov 29, 2021 0.3970 0.4084 0.3750 0.4050 669,827 +0.02(+3.85%)
Nov 26, 2021 0.3828 0.3996 0.3672 0.3900 768,490 +0.02(+4.14%)
Nov 24, 2021 0.3785 0.3965 0.3745 0.3745 389,441 -0.02(-4.59%)
Nov 23, 2021 0.4000 0.4100 0.3850 0.3925 309,071 -0.00(-0.53%)
Nov 22, 2021 0.4000 0.4150 0.3750 0.3946 512,778 +0.01(+1.73%)
Nov 19, 2021 0.3991 0.4100 0.3831 0.3879 334,565 -0.01(-2.34%)
Nov 18, 2021 0.4350 0.3972 0.3920 0.3972 774,017 -0.01(-2.41%)
Nov 17, 2021 0.4230 0.4230 0.3720 0.4070 349,782 +0.00(+1.24%)
Nov 16, 2021 0.4145 0.4380 0.4000 0.4020 1,106,253 +0.00(+0.75%)
Nov 15, 2021 0.4200 0.4200 0.3740 0.3990 1,062,031 +0.03(+6.68%)
Nov 12, 2021 0.3850 0.3900 0.3677 0.3740 531,873 -0.01(-1.84%)
Nov 11, 2021 0.4070 0.4070 0.3800 0.3810 487,936 -0.00(-0.24%)
Nov 10, 2021 0.3800 0.3819 323,557 -0.01(-3.32%)
Nov 09, 2021 0.3875 0.4016 0.3850 0.3950 673,552 +0.00(+0.89%)
Nov 08, 2021 0.4200 0.4200 0.3894 0.3915 701,966 -0.01(-2.32%)
Nov 05, 2021 0.4250 0.4530 0.3849 0.4008 1,508,720 -0.04(-8.91%)
Nov 04, 2021 0.4477 0.4623 0.4350 0.4400 720,231 -0.02(-4.35%)
Nov 03, 2021 0.4720 0.4827 0.4348 0.4600 1,351,203 -0.01(-1.81%)
Nov 02, 2021 0.4500 0.4788 0.4192 0.4685 1,587,457 -0.00(-0.23%)
Nov 01, 2021 0.3908 0.4700 0.3870 0.4696 2,953,100 +0.08(+21.34%)
Oct 29, 2021 0.3889 0.4000 0.3700 0.3870 777,463 +0.01(+1.84%)
Oct 28, 2021 0.3879 0.3900 0.3676 0.3800 690,952 +0.01(+1.39%)
Oct 27, 2021 0.3850 0.3922 0.3720 0.3748 407,848 -0.00(-1.24%)
Oct 26, 2021 0.3880 0.3795 1,031,027 +0.02(+5.01%)
Oct 25, 2021 0.3500 0.3731 0.3500 0.3614 433,825 +0.00(+0.47%)
Oct 22, 2021 0.3733 0.3884 0.3597 0.3597 722,107 -0.02(-4.08%)
Oct 21, 2021 0.3786 0.3900 0.3570 0.3750 439,129 -0.00(-0.45%)
Oct 20, 2021 0.3648 0.3900 0.3560 0.3767 289,463 +0.01(+2.59%)
Oct 19, 2021 0.3560 0.3843 0.3465 0.3672 697,839 -0.00(-0.68%)
Oct 18, 2021 0.4000 0.4130 0.3600 0.3697 975,291 -0.00(-0.62%)
Oct 15, 2021 0.3800 0.3821 0.3557 0.3720 286,931 +0.00(+0.54%)
Oct 14, 2021 0.3986 0.3986 0.3640 0.3700 522,556 -0.02(-4.15%)
Oct 13, 2021 0.3865 0.4045 0.3701 0.3860 488,604 +0.00(+0.26%)
Oct 12, 2021 0.3700 0.3936 0.3700 0.3850 405,018 +0.01(+1.34%)
Oct 11, 2021 0.3571 0.3965 0.3571 0.3799 377,729 -0.01(-2.59%)
Oct 08, 2021 0.3825 0.4025 0.3722 0.3900 499,400 +0.01(+2.12%)
Oct 07, 2021 0.3399 0.3933 0.3200 0.3819 558,364 +0.05(+15.73%)
Oct 06, 2021 0.3356 0.3400 0.3189 0.3300 301,949 -0.01(-1.67%)
Oct 05, 2021 0.3200 0.3432 0.3040 0.3356 500,204 +0.01(+2.38%)
Oct 04, 2021 0.3200 0.3533 0.3051 0.3278 425,927 +0.01(+2.44%)
Oct 01, 2021 0.3200 0.3510 0.3071 0.3200 1,983,764 -0.04(-10.11%)
Sep 30, 2021 0.3538 0.3700 0.3500 0.3560 257,747 -0.01(-3.26%)
Sep 29, 2021 0.3898 0.3898 0.3601 0.3680 249,093 -0.01(-3.29%)
Sep 28, 2021 0.3850 0.3909 0.3523 0.3805 492,036 +0.00(+0.13%)
Sep 27, 2021 0.3747 0.3852 0.3700 0.3800 337,026 -0.00(-0.11%)
Sep 24, 2021 0.3585 0.3875 0.3585 0.3804 292,597 -0.00(-0.37%)
Sep 23, 2021 0.4040 0.4040 0.3590 0.3818 327,670 -0.01(-1.80%)
Sep 22, 2021 0.3350 0.4000 0.3350 0.3888 417,860 +0.03(+7.08%)
Sep 21, 2021 0.3510 0.3823 0.3250 0.3631 647,406 +0.01(+3.15%)
Sep 20, 2021 0.3600 0.3600 0.3600 0.3520 966,754 -0.01(-2.22%)
Sep 17, 2021 0.3800 0.3975 0.3600 0.3600 741,732 -0.02(-6.01%)
Sep 16, 2021 0.4165 0.4165 0.3800 0.3830 392,592 -0.00(-1.01%)
Sep 15, 2021 0.3855 0.4008 0.3816 0.3869 356,154 -0.00(-0.49%)
Sep 14, 2021 0.4160 0.4160 0.3700 0.3888 442,834 -0.00(-1.02%)
Sep 13, 2021 0.4000 0.4210 0.3800 0.3928 653,644 -0.01(-2.53%)
Sep 10, 2021 0.4160 0.4238 0.3888 0.4030 726,799 -0.02(-3.86%)
Sep 09, 2021 0.3745 0.4200 0.3644 0.4192 2,055,626 +0.05(+14.22%)
Sep 08, 2021 0.3318 0.3850 0.3318 0.3670 1,275,536 +0.02(+5.40%)
Sep 07, 2021 0.3293 0.3491 0.3200 0.3482 501,310 +0.02(+6.32%)
Sep 03, 2021 0.3195 0.3475 0.2989 0.3275 1,407,108 +0.02(+5.20%)
Sep 02, 2021 0.3128 0.3134 0.2940 0.3113 1,535,896 -0.00(-0.03%)
Sep 01, 2021 0.3200 0.3300 0.3000 0.3114 817,943 -0.01(-4.18%)
Aug 31, 2021 0.3500 0.3500 0.3135 0.3250 270,772 -0.00(-1.28%)
Aug 30, 2021 0.3250 0.3490 0.3200 0.3292 537,960 -0.01(-3.60%)
Aug 27, 2021 0.3250 0.3449 0.3200 0.3415 442,906 +0.01(+1.94%)
Aug 26, 2021 0.3500 0.3600 0.3300 0.3350 449,539 -0.01(-3.21%)
Aug 25, 2021 0.3368 0.3514 0.3245 0.3461 464,095 +0.01(+1.79%)
Aug 24, 2021 0.3485 0.3524 0.3351 0.3400 608,494 -0.01(-2.27%)
Aug 23, 2021 0.2990 0.3479 0.2990 0.3479 589,279 +0.03(+9.06%)
Aug 20, 2021 0.3100 0.3266 0.3000 0.3190 451,814 +0.01(+2.24%)
Aug 19, 2021 0.3440 0.3440 0.3002 0.3120 560,604 -0.02(-4.88%)
Aug 18, 2021 0.3500 0.3617 0.3260 0.3280 445,130 +0.01(+2.05%)
Aug 17, 2021 0.3064 0.3332 0.3021 0.3214 848,298 +0.00(+0.75%)
Aug 16, 2021 0.3178 0.3392 0.3100 0.3190 1,184,913 -0.00(-1.45%)
Aug 13, 2021 0.3400 0.3340 0.3130 0.3237 912,262 -0.01(-3.08%)
Aug 12, 2021 0.3420 0.3500 0.3200 0.3340 2,249,118 -0.01(-3.13%)
Aug 11, 2021 0.3985 0.4254 0.2751 0.3448 12,866,024 -0.07(-15.90%)
Aug 10, 2021 0.4000 0.4388 0.4000 0.4100 379,250 -0.01(-1.56%)
Aug 09, 2021 0.4550 0.4550 0.4013 0.4165 452,134 -0.00(-0.83%)
Aug 06, 2021 0.3952 0.4350 0.3952 0.4200 739,770 +0.02(+5.00%)
Aug 05, 2021 0.4032 0.4150 0.3900 0.4000 582,640 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.4249 0.3800 0.4000 1,039,364 +0.00(+0.00%)
Aug 03, 2021 0.4200 0.4200 0.3850 0.4000 676,928 -0.01(-1.72%)
Aug 02, 2021 0.3803 0.4320 0.3710 0.4070 789,780 +0.01(+3.75%)
Jul 30, 2021 0.3950 0.4160 0.3850 0.3923 716,163 -0.01(-1.93%)
Jul 29, 2021 0.4150 0.4199 0.3969 0.4000 663,399 -0.01(-2.94%)
Jul 28, 2021 0.4330 0.4350 0.4033 0.4121 821,981 -0.01(-2.71%)
Jul 27, 2021 0.4630 0.4630 0.4176 0.4236 487,045 -0.02(-3.53%)
Jul 26, 2021 0.4365 0.4503 0.4300 0.4391 697,400 +0.01(+1.41%)
Jul 23, 2021 0.4695 0.4695 0.4158 0.4330 757,613 -0.01(-1.23%)
Jul 22, 2021 0.4279 0.4800 0.4250 0.4384 314,493 -0.00(-0.14%)
Jul 21, 2021 0.4575 0.4575 0.4250 0.4390 485,999 +0.00(+0.92%)
Jul 20, 2021 0.4800 0.4800 0.4304 0.4350 461,693 -0.01(-3.14%)
Jul 19, 2021 0.4354 0.4975 0.4302 0.4491 897,016 -0.00(-0.42%)
Jul 16, 2021 0.4695 0.5000 0.4450 0.4510 817,729 -0.01(-2.38%)
Jul 15, 2021 0.4930 0.5000 0.4414 0.4620 2,410,022 +0.00(+0.00%)
Jul 14, 2021 0.4428 0.4800 0.4300 0.4620 718,203 +0.02(+4.41%)
Jul 13, 2021 0.4750 0.4750 0.4308 0.4425 724,439 -0.00(-0.07%)
Jul 12, 2021 0.4280 0.4664 0.4250 0.4428 945,440 +0.01(+2.15%)
Jul 09, 2021 0.4600 0.4750 0.4229 0.4335 566,917 +0.00(+0.81%)
Jul 08, 2021 0.4440 0.4469 0.4058 0.4300 1,014,949 -0.01(-1.19%)
Jul 07, 2021 0.4860 0.5100 0.4295 0.4352 1,613,944 -0.06(-12.43%)
Jul 06, 2021 0.5030 0.5060 0.4657 0.4970 1,288,702 +0.01(+1.43%)
Jul 02, 2021 0.4410 0.4900 0.4410 0.4900 953,625 +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.