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

(TSV: LQWD )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 16, 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 0.0850 0.0900 0.0750 0.0800 178,375 +0.00(+0.00%)
Sep 29, 2022 0.0800 0.0800 0.0800 0.0800 55,621 -0.01(-5.88%)
Sep 28, 2022 0.0850 0.0850 0.0800 0.0850 71,332 +0.01(+13.33%)
Sep 27, 2022 0.0800 0.0850 0.0700 0.0750 190,245 +0.00(+7.14%)
Sep 26, 2022 0.0800 0.0800 0.0700 0.0700 148,189 -0.01(-12.50%)
Sep 23, 2022 0.0850 0.0850 0.0750 0.0800 181,411 -0.01(-5.88%)
Sep 22, 2022 0.0850 0.0850 0.0850 0.0850 119,165 +0.00(+0.00%)
Sep 21, 2022 0.0900 0.0900 0.0850 0.0850 158,650 -0.00(-5.56%)
Sep 20, 2022 0.0950 0.0950 0.0850 0.0900 357,900 +0.00(+0.00%)
Sep 19, 2022 0.0950 0.0950 0.0900 0.0900 116,800 -0.01(-10.00%)
Sep 16, 2022 0.0950 0.1000 0.0950 0.1000 27,535 +0.00(+0.00%)
Sep 15, 2022 0.1050 0.1050 0.1000 0.1000 220,052 +0.00(+0.00%)
Sep 14, 2022 0.0950 0.1000 0.0900 0.1000 100,400 +0.00(+0.00%)
Sep 13, 2022 0.1050 0.1050 0.0950 0.1000 707,500 +0.00(+0.00%)
Sep 12, 2022 0.1000 0.1050 0.1000 0.1000 202,206 +0.00(+0.00%)
Sep 09, 2022 0.0900 0.1000 0.0900 0.1000 129,900 +0.01(+17.65%)
Sep 08, 2022 0.0900 0.0900 0.0850 0.0850 3,428 -0.00(-5.56%)
Sep 07, 2022 0.0900 0.0900 0.0850 0.0900 81,068 +0.00(+0.00%)
Sep 06, 2022 0.1000 0.1000 0.0900 0.0900 81,464 +0.00(+0.00%)
Sep 02, 2022 0.0900 0 +0.00(+0.00%)
Sep 01, 2022 0.0900 0.0900 0.0900 0.0900 11,952 +0.00(+0.00%)
Aug 31, 2022 0.0900 0.1000 0.0850 0.0900 793,783 +0.00(+5.88%)
Aug 30, 2022 0.0900 0.0900 0.0850 0.0850 210,064 -0.00(-5.56%)
Aug 29, 2022 0.0900 0.0900 0.0850 0.0900 321,978 -0.01(-5.26%)
Aug 26, 2022 0.0950 0.1000 0.0900 0.0950 367,100 +0.00(+0.00%)
Aug 25, 2022 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Aug 24, 2022 0.0900 0.0950 0.0900 0.0950 94,345 +0.00(+0.00%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1000 0.0950 0.0950 45,285 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0950 0.0950 31,500 -0.01(-5.00%)
Aug 18, 2022 0.1000 0.1000 0.1000 0.1000 75,500 -0.00(-4.76%)
Aug 17, 2022 0.1050 0.1050 0.0950 0.1050 362,514 +0.00(+0.00%)
Aug 16, 2022 0.1050 0.1050 0.1000 0.1050 23,500 +0.00(+5.00%)
Aug 15, 2022 0.1150 0.1150 0.1000 0.1000 414,742 -0.01(-9.09%)
Aug 12, 2022 0.1050 0.1100 0.0950 0.1100 392,608 +0.01(+4.76%)
Aug 11, 2022 0.1050 0.1100 0.1000 0.1050 101,588 -0.01(-4.55%)
Aug 10, 2022 0.1100 0.1100 0.1050 0.1100 110,700 +0.00(+0.00%)
Aug 09, 2022 0.1100 0.1100 0.1050 0.1100 87,500 +0.00(+0.00%)
Aug 08, 2022 0.1100 0.1100 0.1100 0.1100 129,050 -0.01(-4.35%)
Aug 05, 2022 0.1100 0.1150 0.1050 0.1150 45,568 +0.00(+0.00%)
Aug 04, 2022 0.1100 0.1150 0.1100 0.1150 9,500 +0.00(+0.00%)
Aug 03, 2022 0.1300 0.1300 0.1100 0.1150 293,086 -0.01(-11.54%)
Aug 02, 2022 0.1200 0.1300 0.1200 0.1300 146,748 +0.01(+4.00%)
Jul 29, 2022 0.1250 0 +0.02(+19.05%)
Jul 28, 2022 0.1000 0.1050 0.1000 0.1050 99,000 +0.00(+5.00%)
Jul 27, 2022 0.1000 0.1050 0.1000 0.1000 656,950 +0.01(+5.26%)
Jul 26, 2022 0.1050 0.1050 0.0950 0.0950 286,200 -0.01(-5.00%)
Jul 25, 2022 0.1050 0.1050 0.1000 0.1000 5,724 -0.00(-4.76%)
Jul 22, 2022 0.1000 0.1050 0.1000 0.1050 84,000 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1100 0.1000 0.1050 88,500 -0.01(-4.55%)
Jul 20, 2022 0.1150 0.1200 0.1050 0.1100 550,420 +0.00(+0.00%)
Jul 19, 2022 0.1000 0.1100 0.1000 0.1100 83,500 +0.01(+4.76%)
Jul 18, 2022 0.1150 0.1150 0.1000 0.1050 477,100 -0.01(-4.55%)
Jul 15, 2022 0.1000 0.1100 0.1000 0.1100 180,070 +0.01(+10.00%)
Jul 14, 2022 0.1000 0.1000 0.1000 0.1000 297,500 +0.00(+0.00%)
Jul 13, 2022 0.0950 0.1000 0.0900 0.1000 450,200 +0.01(+5.26%)
Jul 12, 2022 0.1150 0.1200 0.0950 0.0950 128,895 -0.02(-17.39%)
Jul 11, 2022 0.1150 0.1150 0.1100 0.1150 30,000 -0.01(-8.00%)
Jul 08, 2022 0.1200 0.1250 0.1200 0.1250 17,200 +0.01(+4.17%)
Jul 07, 2022 0.1200 0.1200 0.1200 0.1200 21,500 +0.01(+9.09%)
Jul 06, 2022 0.1200 0.1200 0.1050 0.1100 46,360 -0.01(-12.00%)
Jul 05, 2022 0.1100 0.1250 0.1100 0.1250 26,712 +0.01(+13.64%)
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.