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

(OP: TRLEF )

0.0855 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
May 28, 2024 0.0816 0.0857 0.0797 0.0855 156,000 +0.01(+11.04%)
May 24, 2024 0.0740 0.0777 0.0727 0.0770 262,151 +0.00(+1.99%)
May 23, 2024 0.0794 0.0794 0.0682 0.0755 771,417 -0.01(-11.49%)
May 22, 2024 0.0802 0.0860 0.0770 0.0853 384,409 +0.00(+5.18%)
May 21, 2024 0.0880 0.0880 0.0795 0.0811 267,199 -0.01(-10.88%)
May 20, 2024 0.0800 0.0967 0.0799 0.0910 9,812 +0.01(+9.64%)
May 17, 2024 0.0830 0.0880 0.0830 0.0830 289,601 +0.00(+0.00%)
May 16, 2024 0.0900 0.0900 0.0830 0.0830 105,446 -0.01(-7.78%)
May 15, 2024 0.0876 0.0915 0.0833 0.0900 92,147 -0.00(-1.10%)
May 14, 2024 0.0950 0.0950 0.0866 0.0910 385,768 -0.01(-8.27%)
May 13, 2024 0.1020 0.1035 0.0991 0.0992 199,292 -0.00(-4.62%)
May 10, 2024 0.1050 0.1071 0.1035 0.1040 236,286 +0.00(+4.00%)
May 09, 2024 0.1070 0.1070 0.1000 0.1000 45,624 -0.01(-8.42%)
May 08, 2024 0.1070 0.1092 0.1050 0.1092 55,000 +0.00(+2.06%)
May 07, 2024 0.1090 0.1100 0.1060 0.1070 45,415 -0.00(-3.08%)
May 06, 2024 0.1067 0.1104 0.1055 0.1104 105,665 +0.01(+8.24%)
May 03, 2024 0.1030 0.1065 0.0913 0.1020 168,863 -0.00(-0.49%)
May 02, 2024 0.0997 0.1025 0.0939 0.1025 180,941 +0.00(+2.50%)
May 01, 2024 0.1025 0.1035 0.0960 0.1000 426,452 -0.00(-4.67%)
Apr 30, 2024 0.1114 0.1183 0.1000 0.1049 231,167 -0.01(-10.80%)
Apr 29, 2024 0.1210 0.1229 0.1137 0.1176 175,585 -0.00(-2.00%)
Apr 26, 2024 0.1126 0.1229 0.1067 0.1200 90,040 +0.02(+16.17%)
Apr 25, 2024 0.1040 0.1067 0.1025 0.1033 124,680 -0.00(-1.24%)
Apr 24, 2024 0.1077 0.1077 0.1016 0.1046 142,331 -0.00(-1.78%)
Apr 23, 2024 0.1038 0.1080 0.1026 0.1065 115,236 -0.00(-1.21%)
Apr 22, 2024 0.1090 0.1140 0.1050 0.1078 326,187 -0.00(-1.10%)
Apr 19, 2024 0.1200 0.1200 0.1086 0.1090 204,284 -0.01(-6.84%)
Apr 18, 2024 0.1171 0.1190 0.1152 0.1170 9,582 -0.00(-1.68%)
Apr 17, 2024 0.1188 0.1200 0.1163 0.1190 130,554 -0.00(-0.17%)
Apr 16, 2024 0.1193 0.1220 0.1192 0.1192 54,008 -0.00(-2.30%)
Apr 15, 2024 0.1200 0.1245 0.1193 0.1220 10,476 +0.00(+1.67%)
Apr 12, 2024 0.1224 0.1240 0.1200 0.1200 34,769 -0.01(-4.53%)
Apr 11, 2024 0.1224 0.1257 0.1223 0.1257 145,310 +0.00(+3.71%)
Apr 10, 2024 0.1249 0.1350 0.1187 0.1212 1,464,547 -0.00(-0.57%)
Apr 09, 2024 0.1340 0.1340 0.1219 0.1219 46,395 -0.00(-0.89%)
Apr 08, 2024 0.1200 0.1320 0.1200 0.1230 148,425 +0.01(+4.68%)
Apr 05, 2024 0.1290 0.1290 0.1169 0.1175 339,219 -0.00(-2.33%)
Apr 04, 2024 0.1275 0.1275 0.1167 0.1203 19,129 -0.00(-0.17%)
Apr 03, 2024 0.1200 0.1274 0.1200 0.1205 111,181 -0.00(-1.23%)
Apr 02, 2024 0.1257 0.1276 0.1220 0.1220 71,700 -0.00(-2.24%)
Apr 01, 2024 0.1314 0.1314 0.1200 0.1248 24,457 -0.01(-5.17%)
Mar 28, 2024 0.1346 0.1350 0.1252 0.1316 40,560 -0.01(-5.05%)
Mar 27, 2024 0.1299 0.1419 0.1239 0.1386 7,648 +0.01(+7.03%)
Mar 26, 2024 0.1289 0.1490 0.1238 0.1295 1,780 -0.01(-5.89%)
Mar 25, 2024 0.1348 0.1376 0.1348 0.1376 22,190 +0.00(+1.25%)
Mar 22, 2024 0.1369 0.1411 0.1334 0.1359 19,250 -0.01(-4.09%)
Mar 21, 2024 0.1300 0.1417 0.1250 0.1417 85,600 +0.01(+7.51%)
Mar 20, 2024 0.1305 0.1323 0.1277 0.1318 15,283 +0.01(+7.24%)
Mar 19, 2024 0.1103 0.1229 0.1103 0.1229 80,755 +0.01(+10.22%)
Mar 18, 2024 0.1088 0.1144 0.1054 0.1115 85,225 +0.01(+4.79%)
Mar 15, 2024 0.1091 0.1110 0.1034 0.1064 353,685 -0.00(-3.62%)
Mar 14, 2024 0.1140 0.1157 0.1060 0.1104 181,058 -0.01(-6.04%)
Mar 13, 2024 0.1200 0.1200 0.1147 0.1175 38,397 -0.00(-2.08%)
Mar 12, 2024 0.1190 0.1200 0.1132 0.1200 55,839 +0.00(+1.18%)
Mar 11, 2024 0.1222 0.1272 0.1183 0.1186 79,127 -0.00(-1.58%)
Mar 08, 2024 0.1294 0.1294 0.1205 0.1205 123,934 -0.01(-6.88%)
Mar 07, 2024 0.1294 0.1322 0.1294 0.1294 31,694 -0.00(-3.43%)
Mar 06, 2024 0.1301 0.1340 0.1170 0.1340 36,161 +0.00(+3.08%)
Mar 05, 2024 0.1289 0.1335 0.1282 0.1300 172,298 -0.00(-2.77%)
Mar 04, 2024 0.1390 0.1390 0.1292 0.1337 35,348 -0.00(-2.48%)
Mar 01, 2024 0.1407 0.1423 0.1354 0.1371 104,541 +0.00(+0.59%)
Feb 29, 2024 0.1365 0.1498 0.1363 0.1363 7,754 -0.00(-3.26%)
Feb 28, 2024 0.1450 0.1460 0.1350 0.1409 77,797 +0.00(+2.03%)
Feb 27, 2024 0.1202 0.1460 0.1202 0.1381 655,422 +0.02(+15.08%)
Feb 26, 2024 0.1200 0.1200 0.1181 0.1200 178,458 +0.01(+4.53%)
Feb 23, 2024 0.1094 0.1199 0.1094 0.1148 58,986 +0.00(+1.86%)
Feb 22, 2024 0.1180 0.1180 0.1020 0.1127 436,710 -0.00(-1.14%)
Feb 21, 2024 0.1114 0.1200 0.1110 0.1140 298,950 -0.00(-2.56%)
Feb 20, 2024 0.1200 0.1200 0.1120 0.1170 346,947 -0.00(-3.07%)
Feb 16, 2024 0.1222 0.1273 0.1175 0.1207 423,017 -0.00(-3.21%)
Feb 15, 2024 0.1245 0.1288 0.1211 0.1247 128,154 -0.00(-1.03%)
Feb 14, 2024 0.1250 0.1350 0.1235 0.1260 715,300 -0.01(-6.67%)
Feb 13, 2024 0.1355 0.1370 0.1310 0.1350 266,055 -0.01(-7.53%)
Feb 12, 2024 0.1405 0.1462 0.1333 0.1460 53,673 +0.00(+2.82%)
Feb 09, 2024 0.1498 0.1498 0.1375 0.1420 151,876 -0.00(-2.00%)
Feb 08, 2024 0.1474 0.1480 0.1374 0.1449 62,826 -0.01(-5.11%)
Feb 07, 2024 0.1449 0.1527 0.1449 0.1527 39,436 +0.00(+2.21%)
Feb 06, 2024 0.1458 0.1590 0.1458 0.1494 111,783 +0.00(+2.47%)
Feb 05, 2024 0.1619 0.1642 0.1458 0.1458 168,931 -0.02(-9.67%)
Feb 02, 2024 0.1750 0.1750 0.1518 0.1614 420,679 -0.01(-6.00%)
Feb 01, 2024 0.1787 0.1818 0.1700 0.1717 138,400 -0.01(-3.10%)
Jan 31, 2024 0.1848 0.1895 0.1749 0.1772 248,415 +0.00(+1.61%)
Jan 30, 2024 0.1714 0.1761 0.1700 0.1744 129,050 -0.00(-1.08%)
Jan 29, 2024 0.1623 0.1763 0.1623 0.1763 30,273 +0.02(+13.74%)
Jan 26, 2024 0.1713 0.1713 0.1525 0.1550 133,750 -0.02(-8.82%)
Jan 25, 2024 0.1699 0.1704 0.1595 0.1700 35,257 +0.01(+3.98%)
Jan 24, 2024 0.1500 0.1740 0.1446 0.1635 110,555 +0.03(+19.08%)
Jan 23, 2024 0.1298 0.1460 0.1298 0.1373 151,429 +0.01(+5.78%)
Jan 22, 2024 0.1302 0.1365 0.1258 0.1298 108,215 -0.01(-3.85%)
Jan 19, 2024 0.1300 0.1390 0.1300 0.1350 167,305 +0.01(+8.00%)
Jan 18, 2024 0.1455 0.1500 0.1241 0.1250 318,248 -0.02(-13.31%)
Jan 17, 2024 0.1579 0.1580 0.1426 0.1442 312,587 -0.02(-9.88%)
Jan 16, 2024 0.1809 0.1790 0.1583 0.1600 494,878 -0.02(-10.56%)
Jan 12, 2024 0.1822 0.1850 0.1778 0.1789 174,142 -0.01(-3.30%)
Jan 11, 2024 0.1971 0.1971 0.1810 0.1850 360,759 -0.01(-5.13%)
Jan 10, 2024 0.1943 0.2000 0.1900 0.1950 549,898 -0.00(-1.81%)
Jan 09, 2024 0.2031 0.2031 0.1900 0.1986 172,127 -0.00(-0.70%)
Jan 08, 2024 0.1825 0.2036 0.1825 0.2000 747,332 +0.00(+1.01%)
Jan 05, 2024 0.1797 0.2038 0.1797 0.1980 203,570 +0.01(+6.97%)
Jan 04, 2024 0.1814 0.1855 0.1760 0.1851 478,735 +0.01(+3.23%)
Jan 03, 2024 0.1888 0.1888 0.1770 0.1793 31,020 -0.00(-2.18%)
Jan 02, 2024 0.1880 0.1989 0.1833 0.1833 45,040 -0.01(-5.81%)
Dec 29, 2023 0.1874 0.1990 0.1866 0.1946 168,832 +0.00(+0.00%)
Dec 28, 2023 0.1855 0.1946 0.1738 0.1946 83,047 +0.02(+9.08%)
Dec 27, 2023 0.1783 0.1801 0.1741 0.1784 60,098 -0.01(-4.95%)
Dec 26, 2023 0.1664 0.1877 0.1600 0.1877 222,393 +0.01(+6.65%)
Dec 22, 2023 0.1828 0.1828 0.1740 0.1760 132,087 -0.00(-2.55%)
Dec 21, 2023 0.1838 0.1888 0.1707 0.1806 325,681 -0.00(-1.53%)
Dec 20, 2023 0.1900 0.1900 0.1788 0.1834 47,780 +0.00(+1.89%)
Dec 19, 2023 0.2000 0.2000 0.1799 0.1800 101,330 -0.01(-5.16%)
Dec 18, 2023 0.1950 0.1950 0.1870 0.1898 123,446 -0.00(-0.52%)
Dec 15, 2023 0.1904 0.1947 0.1850 0.1908 53,688 +0.00(+0.42%)
Dec 14, 2023 0.1950 0.1950 0.1870 0.1900 42,757 -0.00(-1.45%)
Dec 13, 2023 0.1800 0.1970 0.1800 0.1928 159,380 -0.00(-0.98%)
Dec 12, 2023 0.1929 0.1971 0.1869 0.1947 104,630 -0.00(-0.66%)
Dec 11, 2023 0.2019 0.2027 0.1900 0.1960 161,052 -0.00(-2.00%)
Dec 08, 2023 0.2071 0.2071 0.1993 0.2000 75,682 -0.00(-0.65%)
Dec 07, 2023 0.1800 0.2027 0.1800 0.2013 115,989 +0.02(+9.52%)
Dec 06, 2023 0.1900 0.1939 0.1838 0.1838 105,107 -0.01(-5.21%)
Dec 05, 2023 0.2024 0.2025 0.1869 0.1939 124,286 -0.01(-4.53%)
Dec 04, 2023 0.2182 0.2182 0.2028 0.2031 78,075 -0.01(-5.84%)
Dec 01, 2023 0.2200 0.2200 0.2051 0.2157 57,205 +0.01(+2.71%)
Nov 30, 2023 0.2188 0.2281 0.2100 0.2100 130,649 -0.01(-4.55%)
Nov 29, 2023 0.2080 0.2350 0.2080 0.2200 75,472 -0.00(-1.74%)
Nov 28, 2023 0.2127 0.2239 0.2062 0.2239 130,421 +0.01(+5.12%)
Nov 27, 2023 0.2100 0.2156 0.2020 0.2130 119,575 -0.00(-1.80%)
Nov 24, 2023 0.2163 0.2250 0.2068 0.2169 138,084 -0.01(-6.35%)
Nov 22, 2023 0.2412 0.2440 0.2280 0.2316 40,251 +0.00(+0.70%)
Nov 21, 2023 0.2240 0.2450 0.2240 0.2300 159,523 +0.00(+0.70%)
Nov 20, 2023 0.2293 0.2400 0.2222 0.2284 60,635 +0.01(+3.58%)
Nov 17, 2023 0.2200 0.2280 0.2114 0.2205 93,173 +0.01(+4.26%)
Nov 16, 2023 0.2155 0.2155 0.2056 0.2115 115,408 -0.00(-0.94%)
Nov 15, 2023 0.2200 0.2300 0.2114 0.2135 62,989 +0.00(+0.47%)
Nov 14, 2023 0.2200 0.2300 0.2125 0.2125 52,112 -0.00(-2.07%)
Nov 13, 2023 0.2300 0.2343 0.2170 0.2170 190,651 -0.01(-5.65%)
Nov 10, 2023 0.2509 0.2600 0.2150 0.2300 557,357 -0.06(-19.58%)
Nov 09, 2023 0.3300 0.3300 0.2830 0.2860 140,904 -0.03(-8.66%)
Nov 08, 2023 0.3369 0.3378 0.3080 0.3131 114,996 -0.02(-6.68%)
Nov 07, 2023 0.4143 0.4193 0.3234 0.3355 397,561 -0.07(-17.14%)
Nov 06, 2023 0.3550 0.4240 0.3500 0.4049 610,326 +0.09(+30.23%)
Nov 03, 2023 0.2561 0.3110 0.2270 0.3109 445,402 +0.09(+41.32%)
Nov 02, 2023 0.2260 0.2473 0.2170 0.2200 421,719 +0.01(+3.87%)
Nov 01, 2023 0.2465 0.2465 0.2089 0.2118 416,029 -0.04(-14.42%)
Oct 31, 2023 0.2770 0.3130 0.2475 0.2475 207,025 -0.03(-10.00%)
Oct 30, 2023 0.3500 0.3500 0.1650 0.2750 1,526,145 -0.07(-21.43%)
Oct 27, 2023 0.4403 0.4520 0.3476 0.3500 201,906 -0.09(-20.65%)
Oct 26, 2023 0.4440 0.4652 0.4298 0.4411 37,385 -0.01(-2.61%)
Oct 25, 2023 0.4710 0.4861 0.4529 0.4529 12,392 -0.04(-7.19%)
Oct 24, 2023 0.5120 0.5120 0.4766 0.4880 22,779 -0.02(-4.69%)
Oct 23, 2023 0.5107 0.5120 0.5000 0.5120 25,168 +0.01(+1.73%)
Oct 20, 2023 0.5410 0.5410 0.5000 0.5033 56,399 -0.02(-3.21%)
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.