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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 30, 2020 0.4000 0.4050 0.3850 0.4000 237,397 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4100 0.3850 0.4000 287,925 -0.01(-3.61%)
Jul 28, 2020 0.4250 0.4250 0.4100 0.4150 65,550 -0.01(-2.35%)
Jul 27, 2020 0.4050 0.4250 0.4050 0.4250 133,900 +0.02(+4.94%)
Jul 24, 2020 0.4250 0.4250 0.4000 0.4050 310,739 -0.01(-3.57%)
Jul 23, 2020 0.4200 0.4400 0.4100 0.4200 236,368 -0.02(-4.55%)
Jul 22, 2020 0.4300 0.4450 0.4250 0.4400 300,365 +0.01(+1.15%)
Jul 21, 2020 0.4500 0.4500 0.4250 0.4350 155,138 -0.02(-3.33%)
Jul 20, 2020 0.4800 0.4800 0.4350 0.4500 144,705 -0.03(-6.25%)
Jul 17, 2020 0.4750 0.4900 0.4700 0.4800 314,894 +0.00(+0.00%)
Jul 16, 2020 0.4950 0.5000 0.4700 0.4800 291,035 -0.02(-3.03%)
Jul 15, 2020 0.5000 0.5000 0.4900 0.4950 413,970 -0.01(-1.00%)
Jul 14, 2020 0.4950 0.5200 0.4850 0.5000 741,081 +0.02(+3.09%)
Jul 13, 2020 0.5000 0.5000 0.4700 0.4850 387,337 +0.02(+4.30%)
Jul 10, 2020 0.4350 0.4650 0.4250 0.4650 164,706 +0.03(+6.90%)
Jul 09, 2020 0.4700 0.4700 0.4200 0.4350 233,187 -0.04(-8.42%)
Jul 08, 2020 0.4800 0.4900 0.4650 0.4750 57,820 +0.01(+2.15%)
Jul 07, 2020 0.4900 0.5000 0.4650 0.4650 137,221 -0.03(-7.00%)
Jul 06, 2020 0.5200 0.5200 0.4900 0.5000 55,050 -0.02(-3.85%)
Jul 03, 2020 0.4700 0.5300 0.4650 0.5200 575,985 +0.05(+11.83%)
Jul 02, 2020 0.4700 0.4700 0.4550 0.4650 237,800 +0.01(+2.20%)
Jun 30, 2020 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Jun 29, 2020 0.4700 0.4800 0.4400 0.4500 319,036 -0.01(-1.10%)
Jun 26, 2020 0.4500 0.4650 0.4500 0.4550 300,900 +0.02(+3.41%)
Jun 25, 2020 0.4300 0.4400 0.4150 0.4400 68,379 +0.02(+4.76%)
Jun 24, 2020 0.4650 0.4700 0.4200 0.4200 514,750 -0.05(-10.64%)
Jun 23, 2020 0.4300 0.4700 0.4050 0.4700 456,114 +0.04(+9.30%)
Jun 22, 2020 0.4150 0.4300 0.4150 0.4300 124,127 +0.03(+7.50%)
Jun 19, 2020 0.4000 0.4050 0.3900 0.4000 60,250 +0.01(+2.56%)
Jun 18, 2020 0.4050 0.4050 0.3900 0.3900 86,499 +0.00(+0.00%)
Jun 17, 2020 0.4000 0.4100 0.3900 0.3900 71,091 -0.01(-1.27%)
Jun 16, 2020 0.4000 0.4150 0.3950 0.3950 67,850 +0.01(+2.60%)
Jun 15, 2020 0.3950 0.4000 0.3800 0.3850 128,950 -0.01(-1.28%)
Jun 12, 2020 0.3950 0.4050 0.3850 0.3900 88,225 -0.01(-1.27%)
Jun 11, 2020 0.3700 0.4050 0.3600 0.3950 231,709 +0.04(+9.72%)
Jun 10, 2020 0.3650 0.3750 0.3500 0.3600 155,000 -0.01(-1.37%)
Jun 09, 2020 0.3800 0.3800 0.3500 0.3650 103,200 -0.01(-1.35%)
Jun 08, 2020 0.3700 0.3800 0.3600 0.3700 58,470 +0.00(+0.00%)
Jun 05, 2020 0.3950 0.3950 0.3500 0.3700 391,385 -0.02(-5.13%)
Jun 04, 2020 0.4150 0.4150 0.3700 0.3900 164,081 -0.02(-4.88%)
Jun 03, 2020 0.3900 0.4150 0.3850 0.4100 378,042 +0.04(+10.81%)
Jun 02, 2020 0.3700 0.3900 0.3500 0.3700 316,147 +0.00(+0.00%)
Jun 01, 2020 0.3750 0.3750 0.3500 0.3700 71,820 +0.00(+0.00%)
May 29, 2020 0.3800 0.3850 0.3700 0.3700 88,700 -0.01(-1.33%)
May 28, 2020 0.3850 0.3850 0.3650 0.3750 234,428 -0.01(-2.60%)
May 27, 2020 0.3950 0.3950 0.3800 0.3850 43,755 -0.01(-2.53%)
May 26, 2020 0.3900 0.3950 0.3750 0.3950 94,429 +0.02(+3.95%)
May 25, 2020 0.4100 0.4150 0.3750 0.3800 136,989 -0.02(-5.00%)
May 22, 2020 0.4000 0.4000 0.3800 0.4000 376,898 +0.01(+1.27%)
May 21, 2020 0.4000 0.4000 0.3800 0.3950 108,900 -0.01(-1.25%)
May 20, 2020 0.4050 0.4200 0.3800 0.4000 225,990 -0.01(-1.23%)
May 19, 2020 0.3700 0.4200 0.3600 0.4050 842,244 +0.04(+9.46%)
May 15, 2020 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
May 14, 2020 0.3500 0.3800 0.3500 0.3750 183,200 +0.03(+7.14%)
May 13, 2020 0.3700 0.3750 0.3500 0.3500 217,880 -0.02(-5.41%)
May 12, 2020 0.3900 0.3900 0.3700 0.3700 92,388 -0.02(-5.13%)
May 11, 2020 0.4200 0.4200 0.3850 0.3900 145,600 -0.03(-7.14%)
May 08, 2020 0.3650 0.4450 0.3650 0.4200 856,287 +0.06(+16.67%)
May 07, 2020 0.3700 0.3700 0.3550 0.3600 63,000 +0.00(+0.00%)
May 06, 2020 0.3800 0.3800 0.3500 0.3600 211,056 -0.02(-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.