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: BCBNF )

0.3350 -0.0150 (-4.29%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 30, 2022 0.3317 0.3317 0.3317 0.3317 5,000 +0.00(+0.09%)
Sep 29, 2022 0.3671 0.3671 0.3314 0.3314 2,693 +0.00(+0.33%)
Sep 28, 2022 0.3303 0.3303 0.3303 0.3303 1,044 +0.00(+1.26%)
Sep 27, 2022 0.5740 0.5740 0.3226 0.3262 5,557 +0.00(+1.46%)
Sep 26, 2022 0.3010 0.3215 0.3010 0.3215 8,122 +0.01(+2.13%)
Sep 23, 2022 0.3241 0.3389 0.3148 0.3148 10,044 -0.02(-6.84%)
Sep 22, 2022 0.3637 0.3637 0.3379 0.3379 3,372 +0.00(+0.00%)
Sep 19, 2022 0.3379 34 -0.01(-3.46%)
Sep 16, 2022 0.3500 0.3500 0.3500 0.3500 1,070 +0.02(+6.16%)
Sep 15, 2022 0.3840 0.3840 0.3297 0.3297 2,840 -0.03(-8.72%)
Sep 14, 2022 0.3818 0.3818 0.3456 0.3612 9,625 -0.00(-0.36%)
Sep 12, 2022 0.3625 904 +0.01(+3.57%)
Sep 09, 2022 0.3300 0.3500 0.3300 0.3500 9,300 -0.02(-4.24%)
Sep 08, 2022 0.3655 0.3655 0.3655 0.3655 106 -0.00(-1.22%)
Sep 07, 2022 0.3755 0.3783 0.3678 0.3700 18,351 +0.00(+0.00%)
Sep 06, 2022 0.4200 0.4200 0.3700 0.3700 14,700 -0.02(-5.13%)
Sep 02, 2022 0.4169 0.4200 0.3900 0.3900 50,228 -0.01(-2.50%)
Sep 01, 2022 0.3900 0.4156 0.3775 0.4000 106,196 +0.03(+9.56%)
Aug 31, 2022 0.3651 0.3651 0.3651 0.3651 38,169 -0.02(-4.90%)
Aug 30, 2022 0.4045 0.4200 0.3800 0.3839 40,438 -0.02(-4.03%)
Aug 29, 2022 0.5550 0.5550 0.4000 0.4000 28,688 +0.00(+0.98%)
Aug 26, 2022 0.4100 0.4368 0.3961 0.3961 52,102 -0.02(-5.24%)
Aug 25, 2022 0.4070 0.4800 0.3900 0.4180 30,458 +0.04(+11.70%)
Aug 24, 2022 0.4100 0.4750 0.3742 0.3742 62,828 -0.04(-8.73%)
Aug 23, 2022 0.3944 0.4300 0.3944 0.4100 66,395 +0.01(+2.50%)
Aug 22, 2022 0.4100 0.4629 0.4000 0.4000 43,893 -0.01(-2.44%)
Aug 19, 2022 0.4109 0.4154 0.4076 0.4100 20,611 +0.01(+3.14%)
Aug 18, 2022 0.6400 0.6400 0.3849 0.3975 99,401 +0.01(+2.45%)
Aug 17, 2022 0.3880 0.3880 0.3880 0.3880 6,069 +0.00(+0.15%)
Aug 16, 2022 0.4284 0.5500 0.3805 0.3874 10,864 +0.02(+5.30%)
Aug 15, 2022 0.3715 0.3715 0.3633 0.3679 7,752 -0.01(-3.18%)
Aug 12, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 11, 2022 0.3800 0.3800 0.3800 0.3800 300 -0.05(-11.75%)
Aug 10, 2022 0.4111 0.4306 0.3764 0.4306 973 +0.07(+20.48%)
Aug 09, 2022 0.3574 0.3574 0.3574 0.3574 141 -0.00(-0.89%)
Aug 08, 2022 0.3606 0.3606 0.3604 0.3606 487 -0.01(-2.25%)
Aug 04, 2022 0.3689 5 -0.00(-0.57%)
Aug 03, 2022 0.3710 0.3710 0.3710 0.3710 193 -0.13(-25.80%)
Jul 29, 2022 0.5000 118 -0.15(-22.89%)
Jul 28, 2022 0.3800 0.6484 0.3500 0.6484 7,065 +0.30(+85.26%)
Jul 27, 2022 0.3500 0.3526 0.3488 0.3500 8,487 +0.09(+34.62%)
Jul 26, 2022 0.3511 0.3581 0.2600 0.2600 25,573 -0.10(-27.78%)
Jul 25, 2022 0.3500 0.3769 0.3500 0.3600 55,048 -0.60(-62.60%)
Jul 21, 2022 0.9625 80 +0.60(+163.19%)
Jul 20, 2022 0.3600 0.4064 0.3598 0.3657 2,742 -0.00(-0.08%)
Jul 19, 2022 0.3660 0.3660 0.3660 0.3660 2,969 -0.02(-5.16%)
Jul 15, 2022 0.3859 69 -0.04(-10.26%)
Jul 13, 2022 0.4300 0 -0.10(-19.10%)
Jul 12, 2022 0.5315 0.5315 0.5000 0.5315 3,988 +0.16(+42.91%)
Jul 11, 2022 0.3719 0.3719 0.3719 0.3719 6,828 -0.00(-0.03%)
Jul 08, 2022 0.3720 0.3720 0.3720 0.3720 331 +0.03(+9.28%)
Jul 07, 2022 0.3404 0.3404 0.3404 0.3404 269 -0.06(-14.90%)
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.