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 )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 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 30, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2021 0.0950 0.0950 0.0900 0.0900 163,150 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 26, 2021 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-5.00%)
Jul 23, 2021 0.0950 0.1000 0.0950 0.1000 26,900 +0.01(+5.26%)
Jul 22, 2021 0.0950 0.0950 0.0950 0.0950 138,000 +0.00(+0.00%)
Jul 21, 2021 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jul 20, 2021 0.0950 0.1000 0.0950 0.1000 31,633 +0.01(+11.11%)
Jul 19, 2021 0.1000 0.1000 0.0900 0.0900 47,700 -0.01(-10.00%)
Jul 16, 2021 0.1050 0.1050 0.0950 0.1000 272,750 -0.00(-4.76%)
Jul 15, 2021 0.1100 0.1100 0.1050 0.1050 67,250 +0.00(+0.00%)
Jul 14, 2021 0.1150 0.1150 0.1050 0.1050 22,287 -0.01(-8.70%)
Jul 13, 2021 0.1100 0.1150 0.1100 0.1150 190,300 +0.01(+4.55%)
Jul 12, 2021 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jul 09, 2021 0.1050 0.1100 0.1050 0.1100 78,000 +0.00(+0.00%)
Jul 08, 2021 0.1150 0.1200 0.1100 0.1100 175,920 -0.01(-8.33%)
Jul 07, 2021 0.1050 0.1200 0.1050 0.1200 521,500 +0.01(+14.29%)
Jul 06, 2021 0.1050 0.1100 0.1050 0.1050 516,425 -0.01(-4.55%)
Jul 05, 2021 0.1050 0.1200 0.1050 0.1100 994,747 +0.01(+10.00%)
Jul 02, 2021 0.1050 0.1050 0.1000 0.1000 558,500 -0.00(-4.76%)
Jun 30, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 29, 2021 0.0950 0.1000 0.0950 0.1000 42,785 +0.01(+5.26%)
Jun 28, 2021 0.0950 0.1000 0.0950 0.0950 148,000 +0.01(+5.56%)
Jun 25, 2021 0.0900 0.0900 0.0900 0.0900 216,100 +0.00(+0.00%)
Jun 24, 2021 0.0900 0.0900 0.0900 0.0900 17,210 -0.01(-5.26%)
Jun 23, 2021 0.0950 0.1000 0.0900 0.0950 141,000 +0.01(+5.56%)
Jun 21, 2021 0.0900 0.0900 0.0900 145 -0.01(-5.26%)
Jun 18, 2021 0.1000 0.1000 0.0950 0.0950 39,778 +0.01(+5.56%)
Jun 17, 2021 0.0950 0.1000 0.0900 0.0900 89,500 -0.01(-14.29%)
Jun 16, 2021 0.1000 0.1050 0.1000 0.1050 145,000 +0.00(+5.00%)
Jun 15, 2021 0.1000 0.1000 0.1000 0.1000 84,500 -0.00(-4.76%)
Jun 14, 2021 0.1050 0.1050 0.1000 0.1050 586,430 -0.01(-4.55%)
Jun 11, 2021 0.1100 0.1100 0.1050 0.1100 150,630 +0.00(+0.00%)
Jun 10, 2021 0.1000 0.1100 0.1000 0.1100 1,090,462 +0.01(+10.00%)
Jun 09, 2021 0.0850 0.1050 0.0850 0.1000 416,393 +0.01(+17.65%)
Jun 08, 2021 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Jun 07, 2021 0.0900 0.0900 0.0850 0.0900 36,250 +0.00(+5.88%)
Jun 03, 2021 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Jun 02, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 01, 2021 0.0950 0.0950 0.0850 0.0850 123,723 -0.01(-10.53%)
May 31, 2021 0.0950 0.0950 0.0950 0.0950 32,250 +0.00(+0.00%)
May 28, 2021 0.0900 0.0950 0.0900 0.0950 140,195 +0.01(+5.56%)
May 27, 2021 0.0900 0.0900 0.0900 0.0900 41,600 +0.00(+0.00%)
May 26, 2021 0.0900 0.0900 0.0900 0.0900 5,065 +0.00(+0.00%)
May 25, 2021 0.0950 0.0950 0.0900 0.0900 77,600 +0.00(+0.00%)
May 21, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 20, 2021 0.0900 0.1000 0.0900 0.1000 119,050 +0.01(+11.11%)
May 19, 2021 0.0900 0.0950 0.0900 0.0900 54,276 +0.00(+5.88%)
May 18, 2021 0.0900 0.1000 0.0850 0.0850 28,285 -0.00(-5.56%)
May 17, 2021 0.0900 0.0950 0.0900 0.0900 58,000 +0.00(+0.00%)
May 14, 2021 0.0900 0.0900 0.0900 0.0900 47,500 +0.00(+0.00%)
May 13, 2021 0.0850 0.0900 0.0850 0.0900 104,000 +0.00(+0.00%)
May 12, 2021 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
May 10, 2021 0.0900 0.0900 0.0900 230 -0.01(-10.00%)
May 07, 2021 0.0950 0.1000 0.0900 0.1000 29,000 +0.01(+11.11%)
May 06, 2021 0.0900 0.0900 0.0900 0.0900 66,350 +0.00(+0.00%)
May 05, 2021 0.0950 0.0950 0.0900 0.0900 149,000 +0.00(+0.00%)
May 04, 2021 0.0900 0.0950 0.0900 0.0900 170,073 -0.01(-5.26%)
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.