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

Flow Capital (TSV: FW )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 30, 2018 0.1800 0.1900 0.1700 0.1900 395,451 +0.02(+11.76%)
Aug 29, 2018 0.1700 0.1750 0.1650 0.1700 299,200 +0.00(+0.00%)
Aug 28, 2018 0.1750 0.1800 0.1700 0.1700 58,971 -0.01(-5.56%)
Aug 27, 2018 0.1900 0.1950 0.1750 0.1800 183,253 +0.01(+5.88%)
Aug 24, 2018 0.1800 0.1900 0.1700 0.1700 228,864 +0.00(+0.00%)
Aug 23, 2018 0.1800 0.1800 0.1700 0.1700 6,150 -0.01(-5.56%)
Aug 22, 2018 0.1750 0.1800 0.1700 0.1800 46,500 +0.01(+2.86%)
Aug 21, 2018 0.1750 0.1850 0.1750 0.1750 58,520 +0.00(+0.00%)
Aug 20, 2018 0.1900 0.1900 0.1750 0.1750 22,929 -0.01(-2.78%)
Aug 17, 2018 0.1700 0.1800 0.1650 0.1800 130,550 +0.01(+5.88%)
Aug 16, 2018 0.1700 0.1700 0.1700 0.1700 14,118 +0.00(+0.00%)
Aug 15, 2018 0.1750 0.1750 0.1650 0.1700 590,440 +0.00(+0.00%)
Aug 14, 2018 0.2000 0.2000 0.1650 0.1700 109,329 -0.00(-2.86%)
Aug 13, 2018 0.1550 0.1750 0.1550 0.1750 269,894 +0.02(+12.90%)
Aug 10, 2018 0.1650 0.1650 0.1550 0.1550 159,628 +0.00(+0.00%)
Aug 09, 2018 0.1500 0.1600 0.1500 0.1550 114,656 +0.01(+6.90%)
Aug 08, 2018 0.1500 0.1500 0.1450 0.1450 211,581 -0.01(-3.33%)
Aug 07, 2018 0.1400 0.1550 0.1400 0.1500 107,842 +0.01(+3.45%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 02, 2018 0.1450 0.1450 0.1400 0.1400 38,529 -0.00(-3.45%)
Aug 01, 2018 0.1450 0.1500 0.1400 0.1450 40,665 +0.00(+0.00%)
Jul 31, 2018 0.1400 0.1450 0.1400 0.1450 26,885 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1450 0.1300 0.1450 83,107 +0.01(+7.41%)
Jul 27, 2018 0.1350 0.1400 0.1350 0.1350 101,290 +0.01(+3.85%)
Jul 26, 2018 0.1300 0.1300 0.1300 0.1300 11,010 -0.01(-7.14%)
Jul 25, 2018 0.1400 0.1400 0.1350 0.1400 254,683 -0.00(-3.45%)
Jul 24, 2018 0.1550 0.1550 0.1450 0.1450 57,730 +0.00(+0.00%)
Jul 23, 2018 0.1550 0.1550 0.1450 0.1450 157,157 -0.01(-6.45%)
Jul 20, 2018 0.1500 0.1600 0.1500 0.1550 101,695 +0.01(+3.33%)
Jul 19, 2018 0.1450 0.1550 0.1450 0.1500 128,863 +0.01(+3.45%)
Jul 18, 2018 0.1400 0.1450 0.1400 0.1450 34,550 +0.00(+3.57%)
Jul 17, 2018 0.1400 0.1400 0.1400 0.1400 41,089 -0.00(-3.45%)
Jul 16, 2018 0.1500 0.1500 0.1400 0.1450 61,666 +0.00(+0.00%)
Jul 13, 2018 0.1400 0.1450 0.1400 0.1450 40,521 +0.00(+3.57%)
Jul 12, 2018 0.1350 0.1400 0.1350 0.1400 23,374 +0.00(+0.00%)
Jul 11, 2018 0.1450 0.1450 0.1400 0.1400 137,435 -0.01(-6.67%)
Jul 10, 2018 0.1500 0.1500 0.1450 0.1500 286,404 +0.01(+3.45%)
Jul 09, 2018 0.1300 0.1450 0.1300 0.1450 55,634 +0.01(+11.54%)
Jul 06, 2018 0.1300 0.1400 0.1300 0.1300 98,499 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1350 0.1250 0.1300 28,666 +0.00(+0.00%)
Jul 04, 2018 0.1300 0.1300 0.1250 0.1300 32,996 +0.01(+4.00%)
Jul 03, 2018 0.1250 0.1300 0.1200 0.1250 183,807 +0.00(+0.00%)
Jun 29, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 28, 2018 0.1250 0.1300 0.1200 0.1300 308,523 +0.01(+4.00%)
Jun 27, 2018 0.1300 0.1350 0.1250 0.1250 125,829 +0.00(+0.00%)
Jun 26, 2018 0.1350 0.1350 0.1250 0.1250 59,916 -0.01(-7.41%)
Jun 25, 2018 0.1400 0.1400 0.1350 0.1350 90,701 -0.01(-3.57%)
Jun 22, 2018 0.1450 0.1500 0.1350 0.1400 163,994 -0.00(-3.45%)
Jun 21, 2018 0.1400 0.1550 0.1400 0.1450 173,981 +0.01(+7.41%)
Jun 20, 2018 0.1400 0.1450 0.1350 0.1350 52,497 -0.01(-3.57%)
Jun 19, 2018 0.1350 0.1450 0.1350 0.1400 209,331 -0.01(-6.67%)
Jun 18, 2018 0.1500 0.1550 0.1300 0.1500 267,306 -0.01(-3.23%)
Jun 15, 2018 0.1600 0.1450 0.1550 92,449 -0.01(-3.13%)
Jun 14, 2018 0.1600 0.1600 0.1600 0.1600 4,379 +0.01(+6.67%)
Jun 13, 2018 0.1650 0.1700 0.1500 0.1500 15,400 +0.00(+0.00%)
Jun 12, 2018 0.1700 0.1750 0.1500 0.1500 46,958 -0.02(-9.09%)
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.