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

(TSV: FG )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 31, 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 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Jul 30, 2020 0.1750 0.1800 0.1700 0.1750 427,547 +0.00(+0.00%)
Jul 29, 2020 0.1750 0.1800 0.1750 0.1750 1,118,271 +0.00(+0.00%)
Jul 28, 2020 0.1450 0.1750 0.1400 0.1750 2,532,400 +0.03(+20.69%)
Jul 27, 2020 0.1450 0.1500 0.1400 0.1450 509,163 +0.00(+0.00%)
Jul 24, 2020 0.1400 0.1500 0.1400 0.1450 236,575 +0.01(+11.54%)
Jul 23, 2020 0.1550 0.1550 0.1300 0.1300 913,012 -0.02(-16.13%)
Jul 22, 2020 0.1550 0.1550 0.1450 0.1550 1,001,483 +0.01(+3.33%)
Jul 21, 2020 0.1500 0.1600 0.1450 0.1500 1,688,257 +0.00(+0.00%)
Jul 20, 2020 0.1500 0.1500 0.1450 0.1500 868,400 +0.00(+0.00%)
Jul 17, 2020 0.1550 0.1550 0.1450 0.1500 406,300 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1500 0.1400 0.1500 1,083,594 +0.01(+7.14%)
Jul 15, 2020 0.1400 0.1400 0.1350 0.1400 526,720 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1400 0.1350 0.1400 375,940 -0.01(-6.67%)
Jul 13, 2020 0.1400 0.1500 0.1400 0.1500 628,856 +0.01(+7.14%)
Jul 10, 2020 0.1400 0.1450 0.1350 0.1400 454,311 +0.01(+3.70%)
Jul 09, 2020 0.1300 0.1450 0.1300 0.1350 2,911,104 +0.02(+12.50%)
Jul 08, 2020 0.1250 0.1250 0.1200 0.1200 368,188 -0.01(-4.00%)
Jul 07, 2020 0.1100 0.1300 0.1100 0.1250 1,706,013 +0.01(+13.64%)
Jul 06, 2020 0.1300 0.1300 0.1100 0.1100 824,479 -0.02(-15.38%)
Jul 03, 2020 0.1200 0.1300 0.1150 0.1300 326,165 +0.01(+8.33%)
Jul 02, 2020 0.1200 0.1250 0.1150 0.1200 314,356 +0.00(+0.00%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 29, 2020 0.1100 0.1300 0.1100 0.1250 1,874,595 +0.02(+25.00%)
Jun 26, 2020 0.1100 0.1150 0.1000 0.1000 1,515,420 +0.00(+0.00%)
Jun 25, 2020 0.0950 0.1000 0.0950 0.1000 613,377 +0.01(+11.11%)
Jun 24, 2020 0.1000 0.1000 0.0900 0.0900 360,159 -0.01(-10.00%)
Jun 23, 2020 0.0850 0.1000 0.0800 0.1000 1,805,883 +0.02(+25.00%)
Jun 22, 2020 0.0800 0.0850 0.0800 0.0800 480,710 +0.00(+0.00%)
Jun 19, 2020 0.0750 0.0800 0.0750 0.0800 1,157,658 +0.01(+6.67%)
Jun 18, 2020 0.0700 0.0800 0.0700 0.0750 644,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0750 0.0700 0.0750 451,568 +0.00(+7.14%)
Jun 16, 2020 0.0650 0.0700 0.0650 0.0700 500,800 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0700 0.0650 0.0700 464,500 +0.01(+7.69%)
Jun 12, 2020 0.0700 0.0700 0.0650 0.0650 99,799 +0.00(+0.00%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0650 0.0600 0.0650 226,500 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0650 0.0650 180,900 -0.01(-7.14%)
Jun 08, 2020 0.0650 0.0700 0.0650 0.0700 227,000 +0.01(+7.69%)
Jun 05, 2020 0.0650 0.0650 0.0600 0.0650 813,300 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0650 0.0650 172,730 +0.00(+0.00%)
Jun 03, 2020 0.0650 0.0700 0.0600 0.0650 404,090 -0.01(-7.14%)
Jun 02, 2020 0.0800 0.0850 0.0650 0.0700 1,970,600 -0.01(-17.65%)
Jun 01, 2020 0.0800 0.0850 0.0750 0.0850 1,285,017 +0.01(+6.25%)
May 29, 2020 0.0750 0.0800 0.0700 0.0800 69,309 +0.01(+6.67%)
May 28, 2020 0.0800 0.0800 0.0700 0.0750 1,402,599 -0.01(-6.25%)
May 27, 2020 0.0850 0.0850 0.0700 0.0800 1,228,200 -0.01(-5.88%)
May 26, 2020 0.0850 0.0850 0.0750 0.0850 298,800 +0.01(+6.25%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 1,510,339 +0.01(+14.29%)
May 22, 2020 0.0650 0.0700 0.0650 0.0700 88,999 +0.01(+7.69%)
May 21, 2020 0.0650 0.0700 0.0650 0.0650 150,800 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0600 0.0650 83,661 +0.00(+0.00%)
May 19, 2020 0.0600 0.0700 0.0600 0.0650 1,350,256 +0.01(+8.33%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2020 0.0600 0.0600 0.0600 0.0600 222,000 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 421,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0600 137,400 -0.01(-7.69%)
May 08, 2020 0.0600 0.0650 0.0600 0.0650 597,081 +0.01(+8.33%)
May 07, 2020 0.0550 0.0600 0.0550 0.0600 804,710 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 942,000 -0.00(-8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 749,000 -0.01(-7.69%)
May 04, 2020 0.0600 0.0700 0.0600 0.0650 738,506 +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.