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

Parkit Enterprise (TSV: PKT )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 11:44 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 (%)
Aug 31, 2021 1.600 1.630 1.540 1.630 1,478,100 +0.05(+3.16%)
Aug 30, 2021 1.620 1.650 1.560 1.580 1,146,291 -0.02(-1.25%)
Aug 27, 2021 1.650 1.650 1.600 1.600 12,408 -0.02(-1.23%)
Aug 26, 2021 1.600 1.620 1.570 1.620 66,851 +0.02(+1.25%)
Aug 25, 2021 1.530 1.650 1.530 1.600 1,298,142 +0.06(+3.90%)
Aug 24, 2021 1.570 1.570 1.510 1.540 116,320 +0.01(+0.65%)
Aug 23, 2021 1.530 1.540 1.520 1.530 909,900 -0.03(-1.92%)
Aug 20, 2021 1.550 1.560 1.540 1.560 144,028 -0.03(-1.89%)
Aug 19, 2021 1.550 1.590 1.550 1.590 134,019 +0.02(+1.27%)
Aug 18, 2021 1.560 1.570 1.550 1.570 115,910 +0.01(+0.64%)
Aug 17, 2021 1.580 1.620 1.550 1.560 195,561 -0.06(-3.70%)
Aug 16, 2021 1.620 1.620 1.620 1.620 41,579 -0.02(-1.22%)
Aug 13, 2021 1.640 1.650 1.620 1.640 38,009 +0.00(+0.00%)
Aug 12, 2021 1.670 1.670 1.550 1.640 165,807 -0.01(-0.61%)
Aug 11, 2021 1.680 1.690 1.610 1.650 102,807 -0.03(-1.79%)
Aug 10, 2021 1.640 1.680 1.580 1.680 495,708 +0.08(+5.00%)
Aug 09, 2021 1.600 1.650 1.600 1.600 107,142 +0.03(+1.91%)
Aug 06, 2021 1.550 1.680 1.550 1.570 2,777,290 +0.07(+4.67%)
Aug 05, 2021 1.490 1.530 1.460 1.500 19,906 +0.01(+0.67%)
Aug 04, 2021 1.500 1.500 1.470 1.490 269,000 -0.01(-0.67%)
Aug 03, 2021 1.450 1.620 1.410 1.500 683,357 +0.05(+3.45%)
Jul 30, 2021 1.450 1.450 1.450 0 -0.01(-0.68%)
Jul 29, 2021 1.460 1.480 1.450 1.460 36,290 +0.00(+0.00%)
Jul 28, 2021 1.450 1.460 1.430 1.460 100,211 -0.03(-2.01%)
Jul 27, 2021 1.460 1.500 1.420 1.490 729,987 -0.01(-0.67%)
Jul 26, 2021 1.510 1.520 1.490 1.500 4,863 +0.01(+0.67%)
Jul 23, 2021 1.500 1.510 1.490 1.490 39,265 -0.01(-0.67%)
Jul 22, 2021 1.550 1.550 1.500 1.500 294,120 -0.02(-1.32%)
Jul 21, 2021 1.560 1.560 1.520 1.520 600,400 -0.04(-2.56%)
Jul 20, 2021 1.530 1.570 1.470 1.560 163,934 +0.06(+4.00%)
Jul 19, 2021 1.520 1.530 1.490 1.500 320,705 -0.02(-1.32%)
Jul 16, 2021 1.580 1.630 1.500 1.520 40,900 -0.09(-5.59%)
Jul 15, 2021 1.570 1.610 1.570 1.610 2,531 +0.06(+3.87%)
Jul 14, 2021 1.570 1.620 1.530 1.550 153,163 -0.05(-3.13%)
Jul 13, 2021 1.650 1.650 1.600 1.600 21,935 -0.03(-1.84%)
Jul 12, 2021 1.680 1.680 1.630 1.630 41,100 -0.01(-0.61%)
Jul 09, 2021 1.680 1.680 1.630 1.640 15,609 -0.04(-2.38%)
Jul 08, 2021 1.530 1.740 1.530 1.680 723,206 +0.15(+9.80%)
Jul 07, 2021 1.500 1.540 1.500 1.530 173,008 +0.02(+1.32%)
Jul 06, 2021 1.480 1.510 1.480 1.510 185,076 +0.04(+2.72%)
Jul 05, 2021 1.460 1.490 1.460 1.470 14,300 -0.03(-2.00%)
Jun 30, 2021 1.500 1.500 1.500 5 -0.01(-0.66%)
Jun 29, 2021 1.520 1.520 1.440 1.510 127,325 +0.03(+2.03%)
Jun 28, 2021 1.460 1.490 1.450 1.480 214,415 +0.01(+0.68%)
Jun 25, 2021 1.500 1.500 1.450 1.470 31,400 -0.03(-2.00%)
Jun 24, 2021 1.470 1.500 1.410 1.500 716,900 +0.02(+1.35%)
Jun 23, 2021 1.480 1.480 1.410 1.480 941,281 +0.01(+0.68%)
Jun 22, 2021 1.480 1.480 1.450 1.470 770,850 +0.01(+0.68%)
Jun 21, 2021 1.460 1.500 1.450 1.460 976,500 +0.01(+0.69%)
Jun 18, 2021 1.450 1.460 1.450 1.450 248,742 +0.00(+0.00%)
Jun 17, 2021 1.450 1.450 1.450 1.450 216,800 +0.00(+0.00%)
Jun 16, 2021 1.490 1.490 1.450 1.450 458,608 +0.00(+0.00%)
Jun 15, 2021 1.480 1.480 1.450 1.450 153,240 -0.02(-1.36%)
Jun 14, 2021 1.500 1.500 1.470 1.470 1,027,107 -0.02(-1.34%)
Jun 11, 2021 1.500 1.530 1.490 1.490 6,253 -0.01(-0.67%)
Jun 10, 2021 1.460 1.540 1.450 1.500 584,350 +0.02(+1.35%)
Jun 09, 2021 1.480 1.500 1.440 1.480 331,224 -0.03(-1.99%)
Jun 08, 2021 1.540 1.540 1.500 1.510 42,750 +0.00(+0.00%)
Jun 07, 2021 1.550 1.550 1.510 1.510 19,563 -0.03(-1.95%)
Jun 04, 2021 1.540 1.560 1.540 1.540 96,403 -0.01(-0.65%)
Jun 03, 2021 158.00 1.580 1.540 1.550 5,185,400 -0.01(-0.64%)
Jun 02, 2021 1.550 1.570 1.530 1.560 16,241 +0.01(+0.65%)
Jun 01, 2021 1.570 1.570 1.550 1.550 16,501 -0.03(-1.90%)
May 31, 2021 1.620 1.620 1.560 1.580 17,000 -0.04(-2.47%)
May 28, 2021 1.600 1.620 1.600 1.620 8,225 +0.03(+1.89%)
May 27, 2021 1.550 1.590 1.550 1.590 225,300 +0.03(+1.92%)
May 26, 2021 1.490 1.560 1.490 1.560 245,850 +0.08(+5.41%)
May 25, 2021 1.480 1.480 1.480 1.480 5,000 +0.00(+0.00%)
May 21, 2021 1.480 1.480 1.480 0 +0.01(+0.68%)
May 20, 2021 1.500 1.510 1.470 1.470 31,000 -0.03(-2.00%)
May 19, 2021 1.500 1.510 1.500 1.500 67,538 -0.01(-0.66%)
May 18, 2021 1.550 1.550 1.510 1.510 31,714 -0.04(-2.58%)
May 17, 2021 1.500 1.550 1.500 1.550 35,414 +0.04(+2.65%)
May 14, 2021 1.500 1.510 1.500 1.510 2,300 -0.01(-0.66%)
May 13, 2021 1.510 1.550 1.510 1.520 18,100 +0.03(+2.01%)
May 12, 2021 1.550 1.550 1.490 1.490 178,600 -0.01(-0.67%)
May 11, 2021 1.480 1.510 1.480 1.500 619,000 +0.01(+0.67%)
May 10, 2021 1.490 1.510 1.490 1.490 335,429 -0.02(-1.32%)
May 07, 2021 1.530 1.530 1.500 1.510 120,296 -0.02(-1.31%)
May 06, 2021 1.540 1.560 1.530 1.530 117,456 -0.01(-0.65%)
May 05, 2021 1.560 1.570 1.540 1.540 65,701 -0.02(-1.28%)
May 04, 2021 1.510 1.560 1.500 1.560 784,804 +0.02(+1.30%)
May 03, 2021 1.570 1.570 1.470 1.540 621,071 -0.04(-2.53%)
Apr 30, 2021 1.570 1.590 1.560 1.580 29,532 +0.01(+0.64%)
Apr 29, 2021 1.620 1.620 1.550 1.570 32,927 -0.04(-2.48%)
Apr 28, 2021 1.580 1.620 1.570 1.610 41,430 +0.03(+1.90%)
Apr 27, 2021 1.570 1.580 1.550 1.580 54,970 +0.00(+0.00%)
Apr 26, 2021 1.640 1.650 1.560 1.580 83,002 -0.05(-3.07%)
Apr 23, 2021 1.630 1.630 1.600 1.630 16,663 +0.02(+1.24%)
Apr 22, 2021 1.620 1.620 1.610 1.610 3,470 +0.00(+0.00%)
Apr 21, 2021 1.620 1.620 1.610 1.610 12,916 +0.01(+0.63%)
Apr 20, 2021 1.650 1.670 1.600 1.600 26,910 -0.02(-1.54%)
Apr 19, 2021 1.600 1.640 1.600 1.625 43,702 +0.02(+1.56%)
Apr 16, 2021 1.630 1.630 1.600 1.600 50,363 -0.03(-1.84%)
Apr 15, 2021 1.650 1.690 1.630 1.630 47,810 -0.06(-3.55%)
Apr 14, 2021 1.690 1.690 1.690 1.690 501 +0.04(+2.42%)
Apr 13, 2021 1.650 1.650 1.630 1.650 95,920 +0.00(+0.00%)
Apr 12, 2021 1.710 1.710 1.650 1.650 26,760 -0.06(-3.51%)
Apr 09, 2021 1.660 1.710 1.660 1.710 65,704 +0.06(+3.64%)
Apr 08, 2021 1.670 1.670 1.630 1.650 10,322 -0.01(-0.60%)
Apr 07, 2021 1.660 1.660 1.620 1.660 44,027 +0.00(+0.00%)
Apr 06, 2021 1.660 1.670 1.640 1.660 168,487 -0.03(-1.78%)
Apr 05, 2021 1.670 1.700 1.650 1.690 92,784 +0.04(+2.42%)
Apr 01, 2021 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 31, 2021 1.700 1.760 1.630 1.650 80,154 -0.05(-2.94%)
Mar 30, 2021 1.630 1.810 1.610 1.700 97,376 +0.07(+4.29%)
Mar 29, 2021 1.660 1.660 1.630 1.630 16,428 -0.04(-2.40%)
Mar 26, 2021 1.650 1.670 1.630 1.670 63,775 +0.01(+0.60%)
Mar 25, 2021 1.670 1.680 1.630 1.660 17,784 -0.04(-2.35%)
Mar 24, 2021 1.800 1.850 1.700 1.700 92,079 -0.05(-2.86%)
Mar 23, 2021 1.770 1.770 1.700 1.750 55,495 -0.02(-1.13%)
Mar 22, 2021 1.780 1.800 1.760 1.770 92,984 +0.00(+0.00%)
Mar 19, 2021 1.720 1.770 1.640 1.770 141,733 +0.07(+4.12%)
Mar 18, 2021 1.680 1.720 1.600 1.700 137,820 +0.02(+1.19%)
Mar 17, 2021 1.660 1.700 1.600 1.680 152,041 +0.05(+3.07%)
Mar 16, 2021 1.660 1.660 1.620 1.630 191,186 -0.03(-1.81%)
Mar 15, 2021 1.700 1.700 1.650 1.660 67,972 +0.00(+0.00%)
Mar 12, 2021 1.650 1.670 1.650 1.660 54,728 -0.04(-2.35%)
Mar 11, 2021 1.670 1.720 1.660 1.700 78,434 +0.03(+1.80%)
Mar 10, 2021 1.700 1.700 1.670 1.670 279 -0.01(-0.60%)
Mar 09, 2021 1.640 1.680 1.630 1.680 97,873 +0.02(+1.20%)
Mar 08, 2021 1.630 1.660 1.630 1.660 39,955 +0.03(+1.84%)
Mar 05, 2021 1.630 1.750 1.630 1.630 54,129 -0.02(-1.21%)
Mar 04, 2021 1.700 1.730 1.630 1.650 94,323 -0.05(-2.94%)
Mar 03, 2021 1.700 1.700 1.650 1.700 52,702 +0.03(+1.80%)
Mar 02, 2021 1.680 1.750 1.670 1.670 337,107 +0.02(+1.21%)
Mar 01, 2021 1.570 1.710 1.570 1.650 226,839 +0.13(+8.55%)
Feb 26, 2021 1.640 1.640 1.480 1.520 53,109 -0.05(-3.18%)
Feb 25, 2021 1.690 1.750 1.560 1.570 150,365 -0.03(-1.88%)
Feb 24, 2021 1.580 1.690 1.550 1.600 324,176 +0.03(+1.91%)
Feb 23, 2021 1.550 1.570 1.550 1.570 173,649 +0.02(+1.29%)
Feb 22, 2021 1.550 1.580 1.530 1.550 367,315 +0.00(+0.00%)
Feb 19, 2021 1.500 1.580 1.480 1.550 460,716 +0.05(+3.33%)
Feb 18, 2021 1.460 1.500 1.440 1.500 809,645 +0.07(+4.90%)
Feb 17, 2021 1.370 1.450 1.370 1.430 351,609 -0.01(-0.69%)
Feb 16, 2021 1.460 1.460 1.390 1.440 21,373 -0.02(-1.37%)
Feb 12, 2021 1.460 1.460 1.460 0 +0.02(+1.39%)
Feb 11, 2021 1.430 1.470 1.390 1.440 245,202 +0.00(+0.00%)
Feb 10, 2021 1.450 1.480 1.440 1.440 37,689 -0.02(-1.37%)
Feb 09, 2021 1.410 1.460 1.410 1.460 25,403 +0.00(+0.00%)
Feb 08, 2021 1.470 1.490 1.460 1.460 81,921 +0.01(+0.69%)
Feb 05, 2021 1.420 1.480 1.420 1.450 103,570 +0.04(+2.84%)
Feb 04, 2021 1.410 1.420 1.400 1.410 45,776 -0.03(-2.08%)
Feb 03, 2021 1.510 1.510 1.380 1.440 96,160 -0.05(-3.36%)
Feb 02, 2021 1.580 1.590 1.440 1.490 364,856 -0.04(-2.61%)
Feb 01, 2021 1.520 1.600 1.460 1.530 499,066 +0.13(+9.29%)
Jan 29, 2021 1.450 1.490 1.350 1.400 153,089 +0.06(+4.48%)
Jan 28, 2021 1.350 1.640 1.280 1.340 339,848 +0.04(+3.08%)
Jan 27, 2021 1.160 1.380 1.150 1.300 627,248 +0.25(+23.81%)
Jan 26, 2021 1.090 1.090 1.040 1.050 53,722 -0.04(-3.67%)
Jan 25, 2021 1.130 1.130 1.090 1.090 17,371 -0.05(-4.39%)
Jan 22, 2021 1.080 1.140 1.050 1.140 41,002 +0.06(+5.56%)
Jan 21, 2021 1.060 1.100 1.050 1.080 36,898 +0.02(+1.89%)
Jan 20, 2021 1.080 1.190 1.050 1.060 174,677 -0.01(-0.93%)
Jan 19, 2021 1.080 1.100 1.030 1.070 67,181 +0.08(+8.08%)
Jan 18, 2021 1.050 1.170 0.9900 0.9900 286,354 -0.01(-1.00%)
Jan 15, 2021 0.8500 1.050 0.8500 1.000 533,400 +0.20(+25.00%)
Jan 14, 2021 0.8000 0.8100 0.7900 0.8000 86,700 +0.02(+2.56%)
Jan 13, 2021 0.8200 0.8200 0.7800 0.7800 28,000 +0.02(+2.63%)
Jan 12, 2021 0.7800 0.8100 0.7600 0.7600 59,350 -0.01(-1.30%)
Jan 11, 2021 0.7100 0.7700 0.7100 0.7700 76,249 +0.05(+6.94%)
Jan 08, 2021 0.7200 0.7200 0.6700 0.7200 29,000 +0.04(+5.88%)
Jan 07, 2021 0.6300 0.7100 0.6300 0.6800 440,060 +0.05(+7.94%)
Jan 06, 2021 0.6400 0.6400 0.5900 0.6300 353,150 -0.02(-3.08%)
Jan 05, 2021 0.6500 0.6500 0.6300 0.6500 161,500 +0.00(+0.00%)
Jan 04, 2021 0.6500 0.6500 0.6500 0.6500 81,500 +0.00(+0.00%)
Dec 31, 2020 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Dec 30, 2020 0.6800 0.6800 0.6700 0.6700 30,700 +0.01(+1.52%)
Dec 29, 2020 0.7000 0.7000 0.6600 0.6600 151,000 -0.04(-5.71%)
Dec 24, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 23, 2020 0.7200 0.7200 0.6700 0.7000 115,350 -0.02(-2.78%)
Dec 22, 2020 0.6700 0.7200 0.6700 0.7200 86,200 +0.04(+5.88%)
Dec 21, 2020 0.7500 0.7500 0.6700 0.6800 171,433 -0.07(-9.33%)
Dec 18, 2020 0.7500 0.7700 0.7200 0.7500 50,335 +0.00(+0.00%)
Dec 17, 2020 0.7100 0.7700 0.7100 0.7500 173,728 +0.06(+8.70%)
Dec 16, 2020 0.7300 0.7900 0.6900 0.6900 358,909 -0.01(-1.43%)
Dec 15, 2020 0.6000 0.7300 0.5900 0.7000 360,933 +0.11(+18.64%)
Dec 14, 2020 0.5900 0.6500 0.5900 0.5900 154,793 +0.00(+0.00%)
Dec 11, 2020 0.6200 0.6900 0.5900 0.5900 377,671 -0.04(-6.35%)
Dec 10, 2020 0.6000 0.6900 0.5900 0.6300 1,099,543 +0.03(+5.00%)
Dec 09, 2020 0.5700 0.6200 0.5700 0.6000 363,427 +0.01(+1.69%)
Dec 08, 2020 0.5000 0.6100 0.5000 0.5900 514,356 +0.04(+7.27%)
Dec 07, 2020 0.5300 0.6600 0.5200 0.5500 578,440 +0.03(+5.77%)
Dec 04, 2020 0.4400 0.5200 0.4400 0.5200 1,051,279 +0.05(+9.47%)
Dec 03, 2020 0.2800 0.4900 0.2800 0.4750 2,866,143 +0.32(+206.45%)
Nov 19, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 16, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 13, 2020 0.1200 0.2200 0.1200 0.1650 96,000 +0.05(+37.50%)
Nov 09, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 03, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 26, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 20, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.1000 0.0950 0.1000 122,800 +0.01(+17.65%)
Oct 06, 2020 0.1000 0.1000 0.0700 0.0850 135,471 -0.02(-19.05%)
Oct 02, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 29, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 21, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 11, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Sep 10, 2020 0.1250 0.1250 0.1250 0.1250 2,000 -0.02(-10.71%)
Sep 09, 2020 0.1100 0.1450 0.1100 0.1400 104,800 +0.03(+27.27%)
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.