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

Oxbridge Ord Shrs (NQ: OXBR )

2.180 -0.015 (-0.68%)
Streaming Delayed Price Updated: 3:59 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 3.700 3.890 3.695 3.830 407,104 +0.03(+0.79%)
Jul 29, 2021 3.600 3.840 3.540 3.800 230,196 +0.17(+4.68%)
Jul 28, 2021 3.360 3.700 3.360 3.630 190,601 +0.22(+6.45%)
Jul 27, 2021 3.330 3.520 3.220 3.410 287,361 +0.02(+0.59%)
Jul 26, 2021 3.640 3.740 3.370 3.390 385,127 -0.21(-5.83%)
Jul 23, 2021 3.920 3.920 3.600 3.600 428,423 -0.38(-9.55%)
Jul 22, 2021 3.860 4.050 3.680 3.980 955,320 +0.09(+2.31%)
Jul 21, 2021 3.530 3.920 3.500 3.890 1,055,898 +0.25(+6.87%)
Jul 20, 2021 3.320 3.650 3.120 3.640 1,814,848 +0.16(+4.60%)
Jul 19, 2021 3.990 3.990 3.360 3.480 18,016,600 -0.09(-2.52%)
Jul 16, 2021 3.210 3.630 3.030 3.570 1,556,769 +0.28(+8.51%)
Jul 15, 2021 3.270 3.449 3.000 3.290 1,886,862 -0.25(-7.06%)
Jul 14, 2021 4.360 4.850 3.280 3.540 37,623,216 +0.19(+5.67%)
Jul 13, 2021 3.180 3.630 3.160 3.350 10,678,193 +0.20(+6.35%)
Jul 12, 2021 2.980 3.200 2.950 3.150 1,150,591 +0.21(+7.14%)
Jul 09, 2021 3.020 3.450 2.860 2.940 3,173,322 -0.12(-3.92%)
Jul 08, 2021 2.680 3.390 2.607 3.060 10,311,668 +0.29(+10.47%)
Jul 07, 2021 2.760 2.840 2.620 2.770 1,279,555 -0.02(-0.72%)
Jul 06, 2021 2.610 2.950 2.590 2.790 1,690,324 +0.19(+7.31%)
Jul 02, 2021 2.620 2.630 2.500 2.600 269,262 +0.00(+0.00%)
Jul 01, 2021 2.760 2.760 2.560 2.600 279,254 -0.02(-0.76%)
Jun 30, 2021 2.540 2.640 2.520 2.620 255,210 +0.04(+1.55%)
Jun 29, 2021 2.640 2.640 2.540 2.580 159,436 -0.06(-2.27%)
Jun 28, 2021 2.500 2.690 2.454 2.640 867,150 +0.13(+5.18%)
Jun 25, 2021 2.600 2.640 2.480 2.510 239,789 -0.08(-3.09%)
Jun 24, 2021 2.470 2.680 2.470 2.590 850,409 +0.14(+5.71%)
Jun 23, 2021 2.490 2.570 2.410 2.450 417,359 -0.02(-0.81%)
Jun 22, 2021 2.450 2.600 2.360 2.470 883,923 -0.03(-1.20%)
Jun 21, 2021 2.610 2.730 2.500 2.500 1,578,523 -0.16(-6.02%)
Jun 18, 2021 3.250 3.250 2.650 2.660 3,148,247 -0.73(-21.53%)
Jun 17, 2021 3.020 3.480 2.870 3.390 6,647,178 +0.38(+12.62%)
Jun 16, 2021 3.130 3.180 2.880 3.010 1,033,612 -0.19(-5.94%)
Jun 15, 2021 3.320 3.550 3.020 3.200 4,152,156 -0.11(-3.32%)
Jun 14, 2021 2.980 3.400 2.770 3.310 5,571,901 +0.26(+8.52%)
Jun 11, 2021 2.620 3.260 2.620 3.050 6,505,191 +0.43(+16.41%)
Jun 10, 2021 2.760 2.790 2.570 2.620 178,938 -0.12(-4.38%)
Jun 09, 2021 2.880 2.990 2.720 2.740 606,959 -0.14(-4.86%)
Jun 08, 2021 2.750 3.030 2.610 2.880 1,407,187 +0.14(+5.11%)
Jun 07, 2021 2.680 2.860 2.660 2.740 1,390,611 +0.12(+4.58%)
Jun 04, 2021 2.800 2.880 2.620 2.620 839,075 -0.24(-8.39%)
Jun 03, 2021 2.570 3.049 2.430 2.860 3,111,007 +0.29(+11.28%)
Jun 02, 2021 2.430 2.770 2.398 2.570 2,427,292 +0.22(+9.36%)
Jun 01, 2021 2.330 2.410 2.200 2.350 609,938 +0.05(+2.17%)
May 28, 2021 2.390 2.440 2.260 2.300 339,190 -0.12(-4.96%)
May 27, 2021 2.410 2.480 2.373 2.420 280,242 +0.06(+2.54%)
May 26, 2021 2.270 2.530 2.270 2.360 264,960 +0.06(+2.61%)
May 25, 2021 2.460 2.510 2.270 2.300 594,229 -0.19(-7.63%)
May 24, 2021 2.430 2.690 2.350 2.490 937,069 +0.04(+1.63%)
May 21, 2021 2.776 2.891 2.380 2.450 3,721,423 -0.18(-6.84%)
May 20, 2021 2.130 2.720 2.060 2.630 4,495,166 +0.50(+23.47%)
May 19, 2021 2.010 2.150 2.010 2.130 207,159 +0.07(+3.40%)
May 18, 2021 2.090 2.180 2.040 2.060 235,272 -0.02(-0.96%)
May 17, 2021 2.150 2.150 2.000 2.080 368,655 -0.07(-3.26%)
May 14, 2021 2.000 2.220 2.000 2.150 767,482 +0.17(+8.59%)
May 13, 2021 2.020 2.030 1.920 1.980 148,116 +0.00(+0.01%)
May 12, 2021 1.930 2.290 1.890 1.980 1,218,158 +0.05(+2.59%)
May 11, 2021 1.970 2.015 1.860 1.930 433,369 -0.13(-6.31%)
May 10, 2021 2.110 2.170 2.030 2.060 159,193 -0.07(-3.29%)
May 07, 2021 2.090 2.470 2.040 2.130 966,077 +0.09(+4.41%)
May 06, 2021 2.140 2.200 2.010 2.040 281,121 -0.13(-5.99%)
May 05, 2021 2.120 2.290 2.060 2.170 601,729 +0.04(+1.88%)
May 04, 2021 2.000 2.180 2.000 2.130 103,188 +0.08(+3.90%)
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.