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: MCFNF )

0.1223 -0.0022 (-1.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 29, 2023 0.2238 0.2251 0.2100 0.2125 132,403 -0.01(-4.11%)
Sep 28, 2023 0.2255 0.2255 0.2105 0.2216 200,827 +0.00(+1.84%)
Sep 27, 2023 0.2210 0.2445 0.2020 0.2176 263,132 +0.00(+1.16%)
Sep 26, 2023 0.2114 0.2227 0.2080 0.2151 78,496 +0.01(+3.36%)
Sep 25, 2023 0.2000 0.2081 0.2081 0.2081 247,227 +0.00(+1.51%)
Sep 22, 2023 0.2100 0.2185 0.2000 0.2050 111,245 -0.01(-6.39%)
Sep 21, 2023 0.2280 0.2280 0.2089 0.2190 167,767 -0.01(-2.54%)
Sep 20, 2023 0.1910 0.2247 0.1910 0.2247 549,728 +0.02(+12.13%)
Sep 19, 2023 0.1780 0.2074 0.1780 0.2004 490,635 +0.01(+5.58%)
Sep 18, 2023 0.1781 0.1921 0.1774 0.1898 355,826 +0.01(+7.84%)
Sep 15, 2023 0.1729 0.1800 0.1729 0.1760 65,408 +0.01(+3.90%)
Sep 14, 2023 0.1670 0.1850 0.1670 0.1694 31,108 +0.00(+0.06%)
Sep 13, 2023 0.1690 0.1738 0.1687 0.1693 29,347 -0.00(-1.05%)
Sep 12, 2023 0.1690 0.1840 0.1690 0.1711 23,484 -0.01(-4.09%)
Sep 11, 2023 0.1707 0.1800 0.1690 0.1784 59,971 +0.01(+4.51%)
Sep 08, 2023 0.1680 0.1725 0.1680 0.1707 49,577 +0.00(+0.41%)
Sep 07, 2023 0.1725 0.1725 0.1660 0.1700 144,310 +0.00(+1.01%)
Sep 06, 2023 0.1690 0.1725 0.1655 0.1683 129,152 +0.00(+0.00%)
Sep 05, 2023 0.1663 0.1799 0.1655 0.1683 124,467 -0.00(-0.77%)
Sep 01, 2023 0.1709 0.1776 0.1689 0.1696 40,354 -0.00(-2.42%)
Aug 31, 2023 0.1730 0.1900 0.1670 0.1738 237,444 +0.01(+4.07%)
Aug 30, 2023 0.1700 0.1719 0.1670 0.1670 74,928 -0.00(-1.82%)
Aug 29, 2023 0.1675 0.1717 0.1660 0.1701 90,714 +0.00(+0.41%)
Aug 28, 2023 0.1660 0.1764 0.1660 0.1694 57,478 +0.00(+0.83%)
Aug 25, 2023 0.1726 0.1745 0.1680 0.1680 67,325 -0.00(-2.72%)
Aug 24, 2023 0.1744 0.1775 0.1675 0.1727 58,400 +0.00(+2.92%)
Aug 23, 2023 0.1770 0.1860 0.1678 0.1678 233,340 -0.01(-5.25%)
Aug 22, 2023 0.1700 0.1786 0.1700 0.1771 304,017 +0.00(+0.63%)
Aug 21, 2023 0.1740 0.1838 0.1732 0.1760 319,772 -0.00(-1.68%)
Aug 18, 2023 0.1900 0.1915 0.1789 0.1790 90,036 -0.01(-6.96%)
Aug 17, 2023 0.1870 0.1925 0.1825 0.1924 275,127 +0.01(+5.42%)
Aug 16, 2023 0.2000 0.2000 0.1737 0.1825 46,553 -0.01(-3.95%)
Aug 15, 2023 0.2010 0.2010 0.1750 0.1900 106,190 +0.01(+5.50%)
Aug 14, 2023 0.1833 0.1877 0.1761 0.1801 203,698 -0.01(-3.12%)
Aug 11, 2023 0.2020 0.2020 0.1800 0.1859 225,251 +0.00(+0.27%)
Aug 10, 2023 0.1858 0.1985 0.1725 0.1854 164,206 -0.00(-0.80%)
Aug 09, 2023 0.1753 0.1907 0.1730 0.1869 117,641 +0.01(+6.80%)
Aug 08, 2023 0.1747 0.1900 0.1723 0.1750 106,831 -0.02(-7.89%)
Aug 07, 2023 0.1940 0.1940 0.1650 0.1900 206,283 +0.01(+5.56%)
Aug 04, 2023 0.1872 0.1900 0.1786 0.1800 87,610 -0.00(-1.85%)
Aug 03, 2023 0.1811 0.1978 0.1720 0.1834 186,773 +0.00(+1.55%)
Aug 02, 2023 0.1702 0.1907 0.1690 0.1806 171,636 +0.00(+2.61%)
Aug 01, 2023 0.1718 0.1786 0.1702 0.1760 118,730 +0.01(+3.35%)
Jul 31, 2023 0.1702 0.1782 0.1702 0.1703 122,818 -0.00(-2.13%)
Jul 28, 2023 0.1700 0.1741 0.1651 0.1740 44,028 +0.01(+3.57%)
Jul 27, 2023 0.1777 0.1777 0.1680 0.1680 407,216 -0.00(-2.55%)
Jul 26, 2023 0.1739 0.1740 0.1700 0.1724 144,703 -0.00(-0.63%)
Jul 25, 2023 0.1738 0.1777 0.1710 0.1735 77,280 -0.00(-0.17%)
Jul 24, 2023 0.1700 0.1811 0.1700 0.1738 263,241 -0.00(-2.63%)
Jul 21, 2023 0.1751 0.1790 0.1721 0.1785 128,009 +0.00(+0.90%)
Jul 20, 2023 0.1823 0.1823 0.1750 0.1769 107,767 +0.00(+1.09%)
Jul 19, 2023 0.1650 0.1823 0.1650 0.1750 220,647 -0.01(-3.10%)
Jul 18, 2023 0.1705 0.1822 0.1705 0.1806 248,630 +0.00(+0.61%)
Jul 17, 2023 0.1700 0.1823 0.1700 0.1795 55,518 +0.00(+1.41%)
Jul 14, 2023 0.1790 0.1900 0.1750 0.1770 188,017 -0.00(-2.48%)
Jul 13, 2023 0.1834 0.1834 0.1778 0.1815 83,058 +0.00(+2.08%)
Jul 12, 2023 0.1699 0.1862 0.1699 0.1778 296,754 -0.00(-2.20%)
Jul 11, 2023 0.1826 0.1826 0.1711 0.1818 174,363 +0.01(+5.09%)
Jul 10, 2023 0.1990 0.1990 0.1730 0.1730 324,616 -0.01(-6.99%)
Jul 07, 2023 0.1869 0.1880 0.1790 0.1860 123,945 +0.01(+3.16%)
Jul 06, 2023 0.1914 0.1954 0.1800 0.1803 189,240 -0.01(-5.45%)
Jul 05, 2023 0.1971 0.2005 0.1800 0.1907 361,411 -0.01(-4.89%)
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.