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: FRCB )

0.0300 +0.0100 (+50.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 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 0.0800 0.1000 0.0720 0.0720 264,264 -0.00(-4.00%)
Sep 28, 2023 0.0850 0.1000 0.0710 0.0750 663,557 -0.01(-12.79%)
Sep 27, 2023 0.0827 0.1100 0.0710 0.0860 596,218 -0.01(-14.00%)
Sep 26, 2023 0.0800 0.1000 0.0800 0.1000 369,464 +0.00(+0.00%)
Sep 25, 2023 0.0710 0.1000 0.0810 0.1000 373,042 +0.01(+14.29%)
Sep 22, 2023 0.0850 0.1000 0.0800 0.0875 570,800 -0.00(-3.85%)
Sep 21, 2023 0.1150 0.1150 0.0900 0.0910 361,654 +0.00(+0.00%)
Sep 20, 2023 0.0800 0.1177 0.0800 0.0910 255,470 -0.00(-4.21%)
Sep 19, 2023 0.1000 0.1180 0.0900 0.0950 252,232 -0.01(-5.00%)
Sep 18, 2023 0.1000 0.1200 0.1000 0.1000 660,915 +0.00(+0.00%)
Sep 15, 2023 0.0935 0.1300 0.0700 0.1000 503,614 -0.01(-7.41%)
Sep 14, 2023 0.1250 0.1340 0.1080 0.1080 376,990 -0.02(-16.92%)
Sep 13, 2023 0.0700 0.1360 0.0700 0.1300 228,271 -0.00(-3.35%)
Sep 12, 2023 0.1173 0.1350 0.0700 0.1345 368,721 +0.00(+3.46%)
Sep 11, 2023 0.0620 0.1300 401,438 +0.01(+4.00%)
Sep 06, 2023 0.1250 0 -0.02(-10.71%)
Sep 05, 2023 0.1035 0.1500 0.0610 0.1400 584,360 +0.02(+16.67%)
Sep 01, 2023 0.1500 0.1500 0.0610 0.1200 325,296 -0.01(-7.69%)
Aug 31, 2023 0.1100 0.1400 0.0600 0.1300 497,160 +0.00(+0.00%)
Aug 30, 2023 0.1130 0.1400 0.0600 0.1300 349,670 -0.01(-7.14%)
Aug 29, 2023 0.1300 0.1500 0.1300 0.1400 843,298 -0.01(-6.67%)
Aug 28, 2023 0.1300 0.1585 0.1300 0.1500 605,529 -0.01(-6.25%)
Aug 25, 2023 0.0600 0.1800 0.0600 0.1600 423,420 +0.01(+6.67%)
Aug 24, 2023 0.1000 0.1800 0.0600 0.1500 435,352 -0.00(-0.66%)
Aug 23, 2023 0.0600 0.1800 0.0600 0.1510 1,053,316 -0.03(-16.11%)
Aug 22, 2023 0.1800 0.2000 0.1780 0.1800 564,236 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.2100 0.1600 0.1800 1,415,915 -0.02(-10.00%)
Aug 18, 2023 0.2050 0.2520 0.0400 0.2000 1,074,685 -0.05(-20.63%)
Aug 17, 2023 0.2500 0.3100 0.2495 0.2520 668,367 -0.06(-18.71%)
Aug 16, 2023 0.2900 0.3200 0.2600 0.3100 689,225 +0.00(+0.00%)
Aug 15, 2023 0.2700 0.3200 0.2700 0.3100 564,482 -0.01(-3.13%)
Aug 14, 2023 0.0400 0.3250 0.0400 0.3200 812,006 +0.01(+3.23%)
Aug 11, 2023 0.2950 0.3300 0.2950 0.3100 438,600 +0.00(+0.00%)
Aug 10, 2023 0.3000 0.3190 0.2900 0.3100 493,385 +0.00(+0.00%)
Aug 09, 2023 0.2500 0.3250 0.2500 0.3100 714,001 -0.01(-3.13%)
Aug 08, 2023 0.2500 0.3200 0.2500 0.3200 619,198 -0.00(-0.03%)
Aug 07, 2023 0.3111 0.3290 0.2600 0.3201 1,866,622 -0.01(-1.81%)
Aug 04, 2023 0.3111 0.3300 0.3111 0.3260 471,292 +0.00(+0.31%)
Aug 03, 2023 0.3111 0.3430 0.2900 0.3250 1,208,589 +0.01(+2.85%)
Aug 02, 2023 0.2990 0.3500 0.2911 0.3160 803,792 -0.01(-1.89%)
Aug 01, 2023 0.3200 0.3500 0.3020 0.3221 612,104 +0.00(+0.66%)
Jul 31, 2023 0.3131 0.3800 0.3011 0.3200 653,808 -0.02(-5.88%)
Jul 28, 2023 0.3200 0.3650 0.3050 0.3400 756,158 +0.02(+6.25%)
Jul 27, 2023 0.3100 0.3700 0.3100 0.3200 539,121 -0.03(-8.57%)
Jul 26, 2023 0.3010 0.3800 0.2900 0.3500 498,733 +0.00(+0.00%)
Jul 25, 2023 0.2968 0.3750 0.2800 0.3500 899,548 +0.04(+12.90%)
Jul 24, 2023 0.3100 0.3400 0.2700 0.3100 986,744 +0.00(+0.00%)
Jul 21, 2023 0.3700 0.3700 0.2500 0.3100 1,305,656 -0.05(-15.07%)
Jul 20, 2023 0.3300 0.4000 0.3300 0.3650 478,482 +0.01(+1.39%)
Jul 19, 2023 0.2900 0.3750 0.2900 0.3600 1,291,321 +0.02(+5.88%)
Jul 18, 2023 0.4310 0.4900 0.2800 0.3400 4,800,602 -0.16(-32.00%)
Jul 17, 2023 0.5500 0.6705 0.4607 0.5000 2,676,942 -0.12(-20.00%)
Jul 14, 2023 0.6705 0.7588 0.5710 0.6250 14,275,913 -0.10(-13.31%)
Jul 13, 2023 0.7198 0.7600 0.7080 0.7210 3,746,441 -0.03(-3.87%)
Jul 12, 2023 0.7705 0.8090 0.6100 0.7500 5,401,236 +0.01(+1.34%)
Jul 11, 2023 0.6531 0.7599 0.6500 0.7401 6,461,874 +0.07(+10.13%)
Jul 10, 2023 0.7460 0.7460 0.6400 0.6720 6,325,506 -0.07(-9.99%)
Jul 07, 2023 0.7745 0.7979 0.7150 0.7466 8,350,904 +0.00(+0.48%)
Jul 06, 2023 0.6535 0.7499 0.6500 0.7430 9,293,137 +0.10(+16.08%)
Jul 05, 2023 0.5902 0.6800 0.5900 0.6401 6,878,164 +0.06(+10.32%)
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.