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

Gear Energy Ltd (TSX: GXE )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 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 (%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2020 0.1700 0.1700 0.1650 0.1650 700 -0.01(-2.94%)
Jul 29, 2020 0.1800 0.1850 0.1700 0.1700 738 -0.01(-5.56%)
Jul 28, 2020 0.1800 0.1850 0.1750 0.1800 1,077 +0.00(+0.00%)
Jul 27, 2020 0.1900 0.1900 0.1800 0.1800 785 -0.01(-5.26%)
Jul 24, 2020 0.1850 0.1900 0.1800 0.1900 6 +0.01(+5.56%)
Jul 23, 2020 0.2000 0.2000 0.1800 0.1800 3,970 -0.01(-5.26%)
Jul 22, 2020 0.2000 0.2100 0.1900 0.1900 96,235 -0.01(-5.00%)
Jul 21, 2020 0.2000 0.2100 0.1900 0.2000 387,500 +0.00(+0.00%)
Jul 20, 2020 0.1900 0.2000 0.1900 0.2000 9,276 +0.00(+0.00%)
Jul 17, 2020 0.2000 0.2000 0.1900 0.2000 12,000 +0.01(+5.26%)
Jul 16, 2020 0.2000 0.2000 0.1900 0.1900 90,600 -0.01(-5.00%)
Jul 15, 2020 0.2000 0.2000 0.2000 0.2000 157,915 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.2000 0.1900 0.2000 53,797 +0.01(+5.26%)
Jul 13, 2020 0.2000 0.2000 0.1900 0.1900 101,785 +0.00(+0.00%)
Jul 10, 2020 0.2000 0.2000 0.1900 0.1900 169,936 -0.01(-5.00%)
Jul 09, 2020 0.2000 0.2000 0.1900 0.2000 44,387 +0.00(+0.00%)
Jul 08, 2020 0.1900 0.2000 0.1900 0.2000 112,500 +0.01(+5.26%)
Jul 07, 2020 0.2000 0.2000 0.1900 0.1900 85,595 -0.01(-5.00%)
Jul 06, 2020 0.2200 0.2200 0.2000 0.2000 75,241 +0.00(+0.00%)
Jul 03, 2020 0.1900 0.2000 0.1900 0.2000 58,546 +0.00(+0.00%)
Jul 02, 2020 0.2000 0.2100 0.2000 0.2000 98,803 -0.01(-4.76%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 29, 2020 0.2000 0.2100 0.2000 0.2100 94,858 +0.01(+5.00%)
Jun 26, 2020 0.2200 0.2200 0.2000 0.2000 36,214 -0.02(-9.09%)
Jun 25, 2020 0.2200 0.2200 0.2100 0.2200 32,700 +0.00(+0.00%)
Jun 24, 2020 0.2800 0.2800 0.2200 0.2200 56,795 -0.01(-4.35%)
Jun 23, 2020 0.2600 0.2600 0.2200 0.2300 74,011 -0.01(-4.17%)
Jun 22, 2020 0.2300 0.2600 0.2200 0.2400 585,493 +0.02(+9.09%)
Jun 19, 2020 0.2100 0.2200 0.2100 0.2200 209,300 +0.02(+10.00%)
Jun 18, 2020 0.2100 0.2100 0.2000 0.2000 11,581 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2100 0.1900 0.2000 125,678 +0.01(+5.26%)
Jun 16, 2020 0.2000 0.2100 0.1900 0.1900 159,623 -0.01(-5.00%)
Jun 15, 2020 0.2000 0.2100 0.1900 0.2000 91,960 +0.00(+0.00%)
Jun 12, 2020 0.2000 0.2200 0.2000 0.2000 109,315 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2100 0.1900 0.2000 170,056 -0.01(-4.76%)
Jun 10, 2020 0.2400 0.2400 0.2100 0.2100 228,755 -0.03(-12.50%)
Jun 09, 2020 0.2500 0.2500 0.2400 0.2400 143,184 -0.01(-4.00%)
Jun 08, 2020 0.2500 0.2600 0.2400 0.2500 641,356 +0.02(+8.70%)
Jun 05, 2020 0.2200 0.2500 0.2100 0.2300 338,563 +0.01(+4.55%)
Jun 04, 2020 0.2200 0.2200 0.2100 0.2200 158,563 +0.00(+0.00%)
Jun 03, 2020 0.2100 0.2200 0.2000 0.2200 51,950 +0.01(+4.76%)
Jun 02, 2020 0.2100 0.2100 0.2100 0.2100 101,562 +0.00(+0.00%)
Jun 01, 2020 0.2000 0.2100 0.1900 0.2100 222,136 +0.02(+10.53%)
May 29, 2020 0.2000 0.2000 0.1900 0.1900 31,767 -0.01(-5.00%)
May 28, 2020 0.2100 0.2100 0.1900 0.2000 58,005 +0.00(+0.00%)
May 27, 2020 0.2000 0.2100 0.1900 0.2000 39,942 +0.00(+0.00%)
May 26, 2020 0.2200 0.2200 0.2000 0.2000 166,089 -0.01(-4.76%)
May 25, 2020 0.2100 0.2200 0.2100 0.2100 32,011 +0.00(+0.00%)
May 22, 2020 0.2000 0.2200 0.2000 0.2100 43,463 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.2000 0.2100 74,595 +0.00(+0.00%)
May 20, 2020 0.2000 0.2300 0.2000 0.2100 313,712 +0.00(+0.00%)
May 19, 2020 0.2200 0.2200 0.1800 0.2100 105,048 +0.00(+0.00%)
May 15, 2020 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 14, 2020 0.1900 0.1900 0.1700 0.1900 52,361 +0.01(+5.56%)
May 13, 2020 0.2000 0.2000 0.1800 0.1800 308,103 -0.04(-18.18%)
May 12, 2020 0.2300 0.2300 0.2000 0.2200 140,057 +0.00(+0.00%)
May 11, 2020 0.2200 0.2300 0.2100 0.2200 261,814 +0.00(+0.00%)
May 08, 2020 0.2300 0.2300 0.2200 0.2200 262,914 -0.02(-8.33%)
May 07, 2020 0.2400 0.2400 0.2300 0.2400 40,417 -0.01(-4.00%)
May 06, 2020 0.2500 0.2600 0.2300 0.2500 240,806 +0.00(+0.00%)
May 05, 2020 0.2300 0.2500 0.2300 0.2500 234,480 +0.02(+8.70%)
May 04, 2020 0.2200 0.2300 0.2000 0.2300 247,222 +0.00(+0.00%)
May 01, 2020 0.2500 0.2600 0.2200 0.2300 100,939 -0.03(-11.54%)
Apr 30, 2020 0.2200 0.2600 0.2000 0.2600 1,161,780 +0.05(+23.81%)
Apr 29, 2020 0.2200 0.2200 0.2000 0.2100 513,708 +0.00(+0.00%)
Apr 28, 2020 0.2100 0.2200 0.2000 0.2100 297,291 +0.00(+0.00%)
Apr 27, 2020 0.1800 0.2100 0.1700 0.2100 383,726 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2300 0.2000 0.2100 528,942 -0.02(-8.70%)
Apr 23, 2020 0.2000 0.2300 0.1900 0.2300 824,537 +0.06(+35.29%)
Apr 22, 2020 0.1400 0.2000 0.1400 0.1700 1,301,296 +0.03(+21.43%)
Apr 21, 2020 0.1200 0.1400 0.1100 0.1400 803,232 +0.02(+16.67%)
Apr 20, 2020 0.1200 0.1300 0.1200 0.1200 428,791 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 223,328 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1100 0.1200 1,036,332 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 266,122 +0.00(+0.00%)
Apr 14, 2020 0.1200 0.1300 0.1200 0.1200 157,504 +0.00(+0.00%)
Apr 13, 2020 0.1300 0.1300 0.1200 0.1200 290,900 -0.01(-7.69%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 360,779 +0.00(+0.00%)
Apr 07, 2020 0.1400 0.1400 0.1300 0.1300 556,212 +0.00(+0.00%)
Apr 06, 2020 0.1300 0.1400 0.1300 0.1300 384,128 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1300 0.1100 0.1300 1,143,737 +0.02(+18.18%)
Apr 02, 2020 0.1000 0.1200 0.1000 0.1100 1,270,575 +0.02(+22.22%)
Apr 01, 2020 0.1000 0.1000 0.0900 0.0900 81,875 -0.01(-10.00%)
Mar 31, 2020 0.1000 0.1000 0.0900 0.1000 923,841 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.1000 0.0800 0.1000 272,679 +0.01(+11.11%)
Mar 27, 2020 0.1100 0.1100 0.0900 0.0900 1,079,982 -0.01(-10.00%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 2,000,051 -0.01(-9.09%)
Mar 25, 2020 0.1000 0.1200 0.0900 0.1100 848,100 +0.01(+10.00%)
Mar 24, 2020 0.1000 0.1100 0.0900 0.1000 420,689 +0.00(+0.00%)
Mar 23, 2020 0.1100 0.1100 0.0900 0.1000 644,382 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1000 0.1000 733,923 -0.02(-16.67%)
Mar 19, 2020 0.1100 0.1300 0.1000 0.1200 1,443,674 +0.02(+20.00%)
Mar 18, 2020 0.1100 0.1200 0.0900 0.1000 991,131 -0.01(-9.09%)
Mar 17, 2020 0.1100 0.1300 0.1100 0.1100 1,147,000 +0.00(+0.00%)
Mar 16, 2020 0.1300 0.1300 0.1100 0.1100 665,934 -0.02(-15.38%)
Mar 13, 2020 0.1800 0.1800 0.1300 0.1300 1,552,494 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1300 0.1000 0.1300 1,229,328 +0.02(+18.18%)
Mar 11, 2020 0.1500 0.1500 0.1000 0.1100 4,852,794 -0.04(-26.67%)
Mar 10, 2020 0.1800 0.1800 0.1300 0.1500 3,034,442 +0.03(+25.00%)
Mar 09, 2020 0.1500 0.2000 0.1200 0.1200 2,310,350 -0.09(-42.86%)
Mar 06, 2020 0.2600 0.2600 0.2100 0.2100 507,066 -0.04(-16.00%)
Mar 05, 2020 0.2800 0.2800 0.2500 0.2500 546,419 -0.04(-13.79%)
Mar 04, 2020 0.3200 0.3200 0.2900 0.2900 140,701 +0.00(+0.00%)
Mar 03, 2020 0.3000 0.3200 0.2900 0.2900 176,254 -0.02(-6.45%)
Mar 02, 2020 0.3000 0.3300 0.2900 0.3100 320,180 +0.03(+10.71%)
Feb 28, 2020 0.2800 0.2800 0.2500 0.2800 454,194 +0.00(+0.00%)
Feb 27, 2020 0.2900 0.2900 0.2600 0.2800 231,706 -0.01(-3.45%)
Feb 26, 2020 0.3100 0.3100 0.2800 0.2900 366,407 -0.03(-9.38%)
Feb 25, 2020 0.3300 0.3300 0.3100 0.3200 125,350 +0.00(+0.00%)
Feb 24, 2020 0.3500 0.3500 0.3200 0.3200 427,136 -0.04(-11.11%)
Feb 21, 2020 0.3700 0.3700 0.3300 0.3600 450,466 -0.01(-2.70%)
Feb 20, 2020 0.3700 0.3700 0.3600 0.3700 166,312 +0.01(+2.78%)
Feb 19, 2020 0.3700 0.3700 0.3500 0.3600 147,015 +0.02(+5.88%)
Feb 18, 2020 0.3600 0.3600 0.3300 0.3400 84,068 -0.01(-2.86%)
Feb 14, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 13, 2020 0.3700 0.3700 0.3600 0.3600 86,519 -0.01(-2.70%)
Feb 12, 2020 0.3700 0.3800 0.3700 0.3700 112,595 +0.01(+2.78%)
Feb 11, 2020 0.3600 0.3700 0.3600 0.3600 157,325 +0.00(+0.00%)
Feb 10, 2020 0.3500 0.3800 0.3500 0.3600 202,870 -0.02(-5.26%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 28,324 -0.01(-2.56%)
Feb 06, 2020 0.4100 0.4100 0.3900 0.3900 26,539 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.4100 0.3800 0.3900 123,630 +0.04(+11.43%)
Feb 04, 2020 0.3800 0.3900 0.3500 0.3500 352,189 -0.01(-2.78%)
Feb 03, 2020 0.3800 0.3800 0.3600 0.3600 116,834 -0.03(-7.69%)
Jan 31, 2020 0.3800 0.3900 0.3800 0.3900 57,553 +0.00(+0.00%)
Jan 30, 2020 0.4000 0.4000 0.3800 0.3900 171,500 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4000 0.3800 0.3900 125,115 +0.00(+0.00%)
Jan 28, 2020 0.3900 0.3900 0.3900 0.3900 18,000 +0.00(+0.00%)
Jan 27, 2020 0.4000 0.4000 0.3700 0.3900 48,947 -0.02(-4.88%)
Jan 24, 2020 0.4100 0.4200 0.4000 0.4100 302,500 +0.00(+0.00%)
Jan 23, 2020 0.4300 0.4300 0.4100 0.4100 293,998 -0.01(-2.38%)
Jan 22, 2020 0.4400 0.4400 0.4100 0.4200 124,305 -0.01(-2.33%)
Jan 21, 2020 0.4500 0.4500 0.4300 0.4300 95,607 -0.02(-4.44%)
Jan 20, 2020 0.4600 0.4600 0.4500 0.4500 22,500 +0.00(+0.00%)
Jan 17, 2020 0.4700 0.4700 0.4500 0.4500 32,892 -0.02(-4.26%)
Jan 16, 2020 0.4600 0.5000 0.4600 0.4700 132,954 +0.03(+6.82%)
Jan 15, 2020 0.4500 0.4500 0.4200 0.4400 291,295 -0.02(-4.35%)
Jan 14, 2020 0.4700 0.4700 0.4400 0.4600 190,953 -0.01(-2.13%)
Jan 13, 2020 0.4800 0.4800 0.4700 0.4700 117,905 +0.00(+0.00%)
Jan 10, 2020 0.4800 0.4800 0.4700 0.4700 112,054 -0.01(-2.08%)
Jan 09, 2020 0.4600 0.4800 0.4600 0.4800 201,000 +0.02(+4.35%)
Jan 08, 2020 0.4800 0.5000 0.4600 0.4600 376,013 -0.02(-4.17%)
Jan 07, 2020 0.4900 0.4900 0.4600 0.4800 1,031,500 +0.00(+0.00%)
Jan 06, 2020 0.4800 0.4900 0.4700 0.4800 410,860 +0.01(+2.13%)
Jan 03, 2020 0.4800 0.4800 0.4700 0.4700 142,201 +0.01(+2.17%)
Jan 02, 2020 0.4700 0.4900 0.4600 0.4600 195,249 -0.01(-2.13%)
Dec 31, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 30, 2019 0.4400 0.4600 0.4400 0.4600 120,758 +0.01(+2.22%)
Dec 27, 2019 0.4500 0.4700 0.4500 0.4500 599,712 +0.01(+2.27%)
Dec 24, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 23, 2019 0.4300 0.4600 0.4200 0.4500 198,457 +0.01(+2.27%)
Dec 20, 2019 0.4500 0.4500 0.4300 0.4400 713,518 -0.02(-4.35%)
Dec 19, 2019 0.4500 0.4600 0.4500 0.4600 304,958 +0.01(+2.22%)
Dec 18, 2019 0.4700 0.4700 0.4500 0.4500 197,860 -0.01(-2.17%)
Dec 17, 2019 0.4700 0.4800 0.4600 0.4600 820,500 -0.01(-2.13%)
Dec 16, 2019 0.4700 0.4700 0.4600 0.4700 52,468 +0.01(+2.17%)
Dec 13, 2019 0.4700 0.4700 0.4500 0.4600 562,904 -0.01(-2.13%)
Dec 12, 2019 0.4700 0.4800 0.4700 0.4700 59,840 +0.00(+0.00%)
Dec 11, 2019 0.4600 0.4700 0.4600 0.4700 75,515 +0.01(+2.17%)
Dec 10, 2019 0.4500 0.4700 0.4500 0.4600 89,652 +0.02(+4.55%)
Dec 09, 2019 0.4600 0.4600 0.4300 0.4400 255,501 -0.02(-4.35%)
Dec 06, 2019 0.4700 0.4800 0.4600 0.4600 135,500 +0.00(+0.00%)
Dec 05, 2019 0.4600 0.4600 0.4500 0.4600 288,670 +0.01(+2.22%)
Dec 04, 2019 0.4600 0.4700 0.4400 0.4500 391,688 +0.00(+0.00%)
Dec 03, 2019 0.4500 0.4600 0.4200 0.4500 3,935,673 -0.01(-2.17%)
Dec 02, 2019 0.4200 0.4600 0.4200 0.4600 4,158,078 +0.03(+6.98%)
Nov 29, 2019 0.4100 0.4300 0.4100 0.4300 172,700 +0.01(+2.38%)
Nov 28, 2019 0.4000 0.4200 0.4000 0.4200 45,940 +0.02(+5.00%)
Nov 27, 2019 0.3900 0.4000 0.3900 0.4000 87,350 +0.00(+0.00%)
Nov 26, 2019 0.3900 0.4000 0.3900 0.4000 28,500 +0.01(+2.56%)
Nov 25, 2019 0.3900 0.3900 0.3900 0.3900 83,000 +0.00(+0.00%)
Nov 22, 2019 0.3900 0.4000 0.3900 0.3900 90,045 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4000 0.3900 0.3900 161,591 +0.00(+0.00%)
Nov 20, 2019 0.3900 0.3900 0.3800 0.3900 60,500 +0.00(+0.00%)
Nov 19, 2019 0.4000 0.4000 0.3900 0.3900 190,471 -0.01(-2.50%)
Nov 18, 2019 0.3900 0.4000 0.3800 0.4000 2,191,653 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4000 0.3900 0.4000 89,978 +0.01(+2.56%)
Nov 14, 2019 0.4100 0.4100 0.3900 0.3900 30,000 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.3900 0.3900 64,650 -0.02(-4.88%)
Nov 12, 2019 0.4200 0.4200 0.3900 0.4100 58,300 +0.00(+0.00%)
Nov 11, 2019 0.4000 0.4200 0.4000 0.4100 32,622 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4300 0.3900 0.4100 472,050 +0.00(+0.00%)
Nov 07, 2019 0.4300 0.4300 0.2600 0.4100 1,986,590 -0.01(-2.38%)
Nov 06, 2019 0.4300 0.4300 0.4200 0.4200 31,000 -0.01(-2.33%)
Nov 05, 2019 0.4300 0.4300 0.4300 0.4300 176,025 +0.01(+2.38%)
Nov 04, 2019 0.4300 0.4300 0.4200 0.4200 58,065 +0.02(+5.00%)
Nov 01, 2019 0.4000 0.4100 0.3900 0.4000 190,631 +0.01(+2.56%)
Oct 31, 2019 0.4000 0.4100 0.3800 0.3900 60,458 -0.02(-4.88%)
Oct 30, 2019 0.4300 0.4300 0.4100 0.4100 53,400 -0.01(-2.38%)
Oct 29, 2019 0.4300 0.4300 0.4100 0.4200 121,372 -0.01(-2.33%)
Oct 28, 2019 0.4400 0.4500 0.4300 0.4300 299,000 +0.01(+2.38%)
Oct 25, 2019 0.4300 0.4300 0.4200 0.4200 113,867 +0.00(+0.00%)
Oct 24, 2019 0.4300 0.4300 0.4200 0.4200 189,592 -0.01(-2.33%)
Oct 23, 2019 0.4200 0.4300 0.4200 0.4300 10,351 +0.00(+0.00%)
Oct 22, 2019 0.4200 0.4300 0.4200 0.4300 37,510 +0.00(+0.00%)
Oct 21, 2019 0.4200 0.4300 0.4100 0.4300 49,400 +0.00(+0.00%)
Oct 18, 2019 0.4300 0.4400 0.4300 0.4300 39,823 -0.01(-2.27%)
Oct 17, 2019 0.4400 0.4400 0.4300 0.4400 157,500 -0.02(-4.35%)
Oct 16, 2019 0.4600 0.4600 0.4500 0.4600 112,131 -0.01(-2.13%)
Oct 15, 2019 0.4600 0.4700 0.4600 0.4700 77,500 +0.01(+2.17%)
Oct 11, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 10, 2019 0.4500 0.4600 0.4500 0.4600 13,200 +0.01(+2.22%)
Oct 09, 2019 0.4500 0.4600 0.4500 0.4500 128,232 +0.00(+0.00%)
Oct 08, 2019 0.4500 0.4600 0.4500 0.4500 48,750 +0.00(+0.00%)
Oct 07, 2019 0.4500 0.4600 0.4300 0.4500 73,700 +0.00(+0.00%)
Oct 04, 2019 0.4600 0.4600 0.4400 0.4500 83,628 +0.00(+0.00%)
Oct 03, 2019 0.4800 0.4800 0.4400 0.4500 181,037 +0.00(+0.00%)
Oct 02, 2019 0.4700 0.4700 0.4500 0.4500 111,946 -0.02(-4.26%)
Oct 01, 2019 0.4800 0.4800 0.4400 0.4700 340,150 -0.01(-2.08%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4800 2,974,612 +0.01(+2.13%)
Sep 27, 2019 0.4800 0.4800 0.4600 0.4700 181,970 -0.01(-2.08%)
Sep 26, 2019 0.4800 0.4800 0.4700 0.4800 102,900 +0.00(+0.00%)
Sep 25, 2019 0.4700 0.4800 0.4700 0.4800 145,600 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5000 0.4700 0.4800 279,186 -0.02(-4.00%)
Sep 23, 2019 0.5200 0.5200 0.4900 0.5000 225,718 +0.00(+0.00%)
Sep 20, 2019 0.5000 0.5000 0.4900 0.5000 191,811 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5000 0.4800 0.5000 26,500 +0.01(+2.04%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.4900 58,500 -0.02(-3.92%)
Sep 17, 2019 0.5300 0.5300 0.4900 0.5100 210,075 -0.01(-1.92%)
Sep 16, 2019 0.5500 0.5500 0.5200 0.5200 1,279,479 +0.02(+4.00%)
Sep 13, 2019 0.5000 0.5000 0.4700 0.5000 40,001 +0.01(+2.04%)
Sep 12, 2019 0.4900 0.4900 0.4600 0.4900 124,407 +0.01(+2.08%)
Sep 11, 2019 0.4800 0.4900 0.4600 0.4800 445,825 -0.01(-2.04%)
Sep 10, 2019 0.5100 0.5200 0.4800 0.4900 440,564 -0.02(-3.92%)
Sep 09, 2019 0.5100 0.5500 0.5000 0.5100 368,530 +0.02(+4.08%)
Sep 06, 2019 0.4900 0.5000 0.4800 0.4900 56,300 +0.00(+0.00%)
Sep 05, 2019 0.4700 0.4900 0.4600 0.4900 3,150,607 +0.03(+6.52%)
Sep 04, 2019 0.4500 0.4700 0.4500 0.4600 140,200 +0.00(+0.00%)
Sep 03, 2019 0.4500 0.4600 0.4500 0.4600 146,500 +0.01(+2.22%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 29, 2019 0.4800 0.4900 0.4700 0.4700 222,000 +0.00(+0.00%)
Aug 28, 2019 0.4700 0.4700 0.4600 0.4700 510,731 +0.03(+6.82%)
Aug 27, 2019 0.4700 0.4700 0.4400 0.4400 88,563 +0.00(+0.00%)
Aug 26, 2019 0.4800 0.4800 0.4400 0.4400 140,465 -0.03(-6.38%)
Aug 23, 2019 0.4800 0.4800 0.4600 0.4700 33,729 -0.02(-4.08%)
Aug 22, 2019 0.4800 0.5000 0.4800 0.4900 1,568,500 +0.02(+4.26%)
Aug 21, 2019 0.4600 0.4900 0.4600 0.4700 211,100 +0.01(+2.17%)
Aug 20, 2019 0.4600 0.4600 0.4500 0.4600 15,016 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4600 0.4100 0.4600 637,425 +0.03(+6.98%)
Aug 16, 2019 0.4300 0.4400 0.4200 0.4300 603,764 +0.00(+0.00%)
Aug 15, 2019 0.4400 0.4500 0.4200 0.4300 106,200 -0.02(-4.44%)
Aug 14, 2019 0.4700 0.4700 0.4400 0.4500 52,371 -0.03(-6.25%)
Aug 13, 2019 0.4800 0.4800 0.4800 0.4800 91,000 +0.01(+2.13%)
Aug 12, 2019 0.4700 0.4700 0.4600 0.4700 8,459 +0.00(+0.00%)
Aug 09, 2019 0.4800 0.4800 0.4600 0.4700 23,499 -0.01(-2.08%)
Aug 08, 2019 0.4800 0.4900 0.4500 0.4800 141,572 +0.03(+6.67%)
Aug 07, 2019 0.4600 0.4600 0.4200 0.4500 263,234 -0.01(-2.17%)
Aug 06, 2019 0.4700 0.4800 0.4600 0.4600 103,445 -0.02(-4.17%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +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.