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

Stellar Africagold Inc (TSV: SPX )

0.0130 +0.0030 (+30.00%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Oct 29, 2021 0.0600 0.0650 0.0550 0.0550 129,607 +0.00(+0.00%)
Oct 28, 2021 0.0600 0.0600 0.0550 0.0550 87,024 -0.00(-8.33%)
Oct 27, 2021 0.0600 0.0600 0.0550 0.0600 29,978 +0.00(+9.09%)
Oct 26, 2021 0.0600 0.0600 0.0550 0.0550 97,782 -0.00(-8.33%)
Oct 25, 2021 0.0450 0.0650 0.0450 0.0600 1,147,309 +0.01(+33.33%)
Oct 22, 2021 0.0450 0.0450 0.0450 0.0450 1,104 +0.00(+12.50%)
Oct 20, 2021 0.0400 0.0400 0.0400 1 -0.00(-11.11%)
Oct 18, 2021 0.0450 0.0450 0.0450 780 +0.00(+12.50%)
Oct 15, 2021 0.0450 0.0450 0.0400 0.0400 72,000 +0.00(+0.00%)
Oct 14, 2021 0.0400 0.0400 0.0400 0.0400 64,100 +0.00(+0.00%)
Oct 13, 2021 0.0450 0.0450 0.0400 0.0400 94,500 -0.00(-11.11%)
Oct 12, 2021 0.0400 0.0450 0.0400 0.0450 79,501 +0.00(+12.50%)
Oct 08, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 07, 2021 0.0450 0.0450 0.0400 0.0450 11,100 +0.00(+0.00%)
Oct 06, 2021 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+12.50%)
Oct 05, 2021 0.0400 0.0400 0.0400 0.0400 2,800 -0.00(-11.11%)
Sep 30, 2021 0.0450 0.0450 0.0450 450 +0.00(+0.00%)
Sep 28, 2021 0.0450 0.0450 0.0450 110 +0.00(+0.00%)
Sep 24, 2021 0.0450 0.0450 0.0450 320 -0.01(-10.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Sep 21, 2021 0.0450 0.0450 0.0450 175 -0.01(-10.00%)
Sep 17, 2021 0.0500 0.0500 0.0500 970 +0.00(+0.00%)
Sep 16, 2021 0.0400 0.0500 0.0400 0.0500 2,020 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0500 0.0500 423 +0.01(+11.11%)
Sep 13, 2021 0.0450 0.0450 0.0450 0.0450 10,080 +0.00(+0.00%)
Sep 10, 2021 0.0450 0.0450 0.0450 0.0450 84,133 +0.00(+0.00%)
Sep 09, 2021 0.0450 0.0450 0.0450 0.0450 26,950 +0.00(+0.00%)
Sep 08, 2021 0.0450 0.0450 0.0450 0.0450 10,580 +0.00(+0.00%)
Sep 07, 2021 0.0450 0.0450 0.0450 0.0450 1,576 +0.00(+0.00%)
Sep 03, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 02, 2021 0.0450 0.0450 0.0400 0.0450 34,532 +0.00(+12.50%)
Sep 01, 2021 0.0400 0.0400 0.0400 0.0400 1,874 -0.00(-11.11%)
Aug 31, 2021 0.0450 0.0450 0.0450 0.0450 25,714 +0.00(+12.50%)
Aug 30, 2021 0.0450 0.0450 0.0400 0.0400 4,061 -0.00(-11.11%)
Aug 27, 2021 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Aug 25, 2021 0.0450 0.0450 0.0450 35 +0.00(+0.00%)
Aug 24, 2021 0.0400 0.0450 0.0400 0.0450 8,706 +0.00(+0.00%)
Aug 23, 2021 0.0450 0.0450 0.0450 0.0450 10,915 +0.00(+0.00%)
Aug 20, 2021 0.0450 0.0450 0.0450 0.0450 14,956 +0.00(+0.00%)
Aug 19, 2021 0.0450 0.0450 0.0450 0.0450 3,207 -0.01(-10.00%)
Aug 18, 2021 0.0500 0.0500 0.0500 0.0500 1,401 +0.01(+11.11%)
Aug 17, 2021 0.0500 0.0500 0.0450 0.0450 251,049 -0.01(-10.00%)
Aug 16, 2021 0.0500 0.0500 0.0450 0.0500 41,818 -0.00(-9.09%)
Aug 12, 2021 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0550 0.0500 0.0550 149,340 +0.01(+22.22%)
Aug 10, 2021 0.0450 0.0450 0.0450 0.0450 45,900 +0.00(+0.00%)
Aug 09, 2021 0.0450 0.0450 0.0450 0.0450 5,155 +0.00(+0.00%)
Aug 05, 2021 0.0450 0.0450 0.0450 582 +0.00(+0.00%)
Aug 04, 2021 0.0450 0.0450 0.0450 0.0450 35,930 -0.01(-10.00%)
Jul 30, 2021 0.0500 0.0500 0.0500 2,142 +0.01(+11.11%)
Jul 27, 2021 0.0450 0.0450 0.0450 0.0450 1,107 -0.01(-10.00%)
Jul 26, 2021 0.0450 0.0500 0.0450 0.0500 140,895 +0.00(+0.00%)
Jul 23, 2021 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+0.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 0.0500 20,400 +0.00(+0.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0.0500 2,513 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Jul 13, 2021 0.0500 0.0500 0.0500 0.0500 44,302 +0.00(+0.00%)
Jul 12, 2021 0.0600 0.0600 0.0500 0.0500 23,959 -0.00(-9.09%)
Jul 08, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 06, 2021 0.0600 0.0600 0.0600 153 +0.00(+0.00%)
Jul 02, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2021 0.0500 0.0500 0.0450 0.0500 59,626 +0.00(+0.00%)
Jun 28, 2021 0.0500 0.0500 0.0500 0.0500 516,900 +0.00(+0.00%)
Jun 25, 2021 0.0500 0.0500 0.0500 0.0500 162,102 +0.00(+0.00%)
Jun 18, 2021 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jun 15, 2021 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Jun 14, 2021 0.0700 0.0700 0.0700 0.0700 16,500 +0.01(+7.69%)
Jun 10, 2021 0.0650 0.0650 0.0650 5 -0.01(-7.14%)
Jun 09, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jun 08, 2021 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Jun 07, 2021 0.0650 0.0700 0.0650 0.0700 72,310 +0.01(+16.67%)
Jun 04, 2021 0.0700 0.0700 0.0600 0.0600 256,000 -0.01(-7.69%)
Jun 03, 2021 7.000 0.0750 0.0650 0.0650 26,010,300 +0.01(+8.33%)
Jun 02, 2021 0.0600 0.0600 0.0600 0.0600 4,114 -0.01(-7.69%)
Jun 01, 2021 0.0700 0.0700 0.0650 0.0650 43,810 +0.00(+0.00%)
May 31, 2021 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
May 28, 2021 0.0650 0.0650 0.0650 0.0650 2,200 +0.00(+0.00%)
May 27, 2021 0.0600 0.0650 0.0600 0.0650 6,640 +0.01(+8.33%)
May 26, 2021 0.0600 0.0600 0.0600 0.0600 37,550 -0.01(-7.69%)
May 25, 2021 0.0650 0.0650 0.0650 0.0650 121,100 -0.01(-7.14%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2021 0.0700 0.0700 0.0700 0.0700 8,092 -0.00(-6.67%)
May 17, 2021 0.0750 0.0750 0.0750 500 +0.00(+7.14%)
May 14, 2021 0.0700 0.0700 0.0700 0.0700 42,100 +0.00(+0.00%)
May 13, 2021 0.0750 0.0750 0.0700 0.0700 3,000 -0.00(-6.67%)
May 12, 2021 0.0750 0.0750 0.0750 0.0750 1,802 +0.00(+0.00%)
May 11, 2021 0.0800 0.0800 0.0750 0.0750 56,000 +0.00(+0.00%)
May 10, 2021 0.0800 0.0800 0.0700 0.0750 28,701 +0.00(+0.00%)
May 07, 2021 0.0750 0.0750 0.0750 0.0750 32,750 +0.00(+0.00%)
May 06, 2021 0.0750 0.0800 0.0750 0.0750 26,000 +0.00(+7.14%)
May 05, 2021 0.0700 0.0700 0.0700 0.0700 10,100 -0.00(-6.67%)
May 04, 2021 0.0800 0.0800 0.0750 0.0750 29,411 +0.00(+7.14%)
May 03, 2021 0.0800 0.0800 0.0700 0.0700 46,598 -0.00(-6.67%)
Apr 30, 2021 0.0750 0.0750 0.0750 785 +0.00(+0.00%)
Apr 29, 2021 0.0750 0.0750 0.0750 0.0750 23,304 -0.01(-6.25%)
Apr 28, 2021 0.0800 0.0800 0.0750 0.0800 19,672 +0.00(+0.00%)
Apr 27, 2021 0.0750 0.0850 0.0750 0.0800 90,185 +0.01(+6.67%)
Apr 26, 2021 0.0750 0.0750 0.0750 325 +0.00(+0.00%)
Apr 23, 2021 0.0800 0.0850 0.0750 0.0750 14,000 +0.00(+0.00%)
Apr 22, 2021 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Apr 21, 2021 0.0750 0.0750 0.0750 0.0750 25,500 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0750 0.0750 54,476 -0.01(-11.76%)
Apr 19, 2021 0.0850 0.0850 0.0850 0.0850 10,830 +0.00(+0.00%)
Apr 16, 2021 0.0800 0.0850 0.0800 0.0850 193,575 +0.01(+6.25%)
Apr 15, 2021 0.0800 0.0800 0.0700 0.0800 9,819 +0.00(+0.00%)
Apr 14, 2021 0.0800 0.0800 0.0750 0.0800 3,358 +0.01(+6.67%)
Apr 13, 2021 0.0800 0.0800 0.0750 0.0750 55,859 -0.01(-6.25%)
Apr 12, 2021 0.0800 0.0800 0.0800 0.0800 10,280 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0800 0.0750 0.0800 42,413 +0.01(+6.67%)
Apr 08, 2021 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Apr 07, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Apr 06, 2021 0.0800 0.0800 0.0750 0.0750 73,310 -0.01(-11.76%)
Apr 05, 2021 0.0950 0.0950 0.0750 0.0850 277,940 +0.00(+0.00%)
Apr 01, 2021 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Mar 31, 2021 0.0600 0.0700 0.0600 0.0700 20,000 -0.00(-6.67%)
Mar 30, 2021 0.0750 0.0750 0.0750 0.0750 5,560 +0.00(+7.14%)
Mar 29, 2021 0.0700 0.0700 0.0700 0.0700 15,441 +0.00(+0.00%)
Mar 26, 2021 0.0700 0.0700 0.0700 0.0700 34,038 +0.00(+0.00%)
Mar 25, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 24, 2021 0.0700 0.0700 0.0700 0.0700 15,114 +0.00(+0.00%)
Mar 23, 2021 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Mar 22, 2021 0.0700 0.0700 0.0650 0.0650 182,350 -0.01(-7.14%)
Mar 19, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 18, 2021 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Mar 16, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0750 0.0650 0.0750 14,445 +0.00(+0.00%)
Mar 12, 2021 0.0750 0.0750 0.0750 0.0750 6,901 +0.00(+7.14%)
Mar 11, 2021 0.0650 0.0700 0.0650 0.0700 12,505 +0.00(+0.00%)
Mar 10, 2021 0.0700 0.0700 0.0700 0.0700 18,106 +0.01(+7.69%)
Mar 09, 2021 0.0700 0.0700 0.0650 0.0650 36,250 -0.01(-7.14%)
Mar 08, 2021 0.0650 0.0700 0.0650 0.0700 37,515 +0.01(+16.67%)
Mar 05, 2021 0.0600 0.0600 0.0600 0.0600 2,109 -0.01(-7.69%)
Mar 04, 2021 0.0650 0.0650 0.0650 54 +0.00(+0.00%)
Mar 03, 2021 0.0700 0.0700 0.0650 0.0650 47,394 -0.01(-7.14%)
Mar 02, 2021 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Mar 01, 2021 0.0650 0.0650 0.0650 0.0650 14,083 +0.00(+0.00%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 15,091 -0.01(-7.14%)
Feb 25, 2021 0.0750 0.0750 0.0700 0.0700 15,398 +0.00(+0.00%)
Feb 24, 2021 0.0700 0.0700 0.0650 0.0700 20,940 +0.01(+7.69%)
Feb 23, 2021 0.0650 0.0650 0.0650 0.0650 10,830 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0700 0.0650 0.0650 87,063 +0.00(+0.00%)
Feb 19, 2021 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Feb 18, 2021 0.0700 0.0700 0.0600 0.0650 78,687 +0.00(+0.00%)
Feb 17, 2021 0.0700 0.0700 0.0650 0.0650 24,446 +0.00(+0.00%)
Feb 16, 2021 0.0700 0.0700 0.0650 0.0650 43,221 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0700 0.0700 0.0650 0.0650 2,450 -0.01(-7.14%)
Feb 10, 2021 0.0650 0.0700 0.0650 0.0700 37,045 +0.01(+7.69%)
Feb 09, 2021 0.0700 0.0700 0.0650 0.0650 27,700 -0.01(-7.14%)
Feb 08, 2021 0.0700 0.0700 0.0700 0.0700 29,515 +0.00(+0.00%)
Feb 05, 2021 0.0700 0.0700 0.0650 0.0700 89,550 +0.00(+0.00%)
Feb 04, 2021 0.0700 0.0700 0.0700 0.0700 60,326 +0.00(+0.00%)
Feb 03, 2021 0.0750 0.0750 0.0700 0.0700 94,100 -0.00(-6.67%)
Feb 02, 2021 0.0800 0.0800 0.0750 0.0750 16,770 -0.01(-6.25%)
Feb 01, 2021 0.0800 0.0800 0.0750 0.0800 80,388 +0.00(+0.00%)
Jan 29, 2021 0.0750 0.0800 0.0700 0.0800 15,677 +0.01(+6.67%)
Jan 28, 2021 0.0700 0.0750 0.0700 0.0750 61,971 -0.01(-6.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 35 +0.00(+0.00%)
Jan 26, 2021 0.0750 0.0800 0.0700 0.0800 90,975 -0.01(-5.88%)
Jan 25, 2021 0.0800 0.0900 0.0750 0.0850 119,448 +0.01(+6.25%)
Jan 22, 2021 0.0750 0.0800 0.0700 0.0800 34,273 +0.01(+6.67%)
Jan 20, 2021 0.0750 0.0750 0.0750 0.0750 11,800 +0.00(+7.14%)
Jan 19, 2021 0.0750 0.0750 0.0650 0.0700 215,728 -0.01(-17.65%)
Jan 18, 2021 0.1000 0.1000 0.0850 0.0850 84,299 +0.01(+21.43%)
Jan 15, 2021 0.0750 0.0750 0.0650 0.0700 207,630 -0.01(-12.50%)
Jan 14, 2021 0.1000 0.1000 0.0800 0.0800 25,760 -0.01(-11.11%)
Jan 13, 2021 0.0650 0.1400 0.0650 0.0900 2,190,395 +0.03(+63.64%)
Jan 12, 2021 0.0550 0.0550 0.0550 0.0550 101,792 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0550 0.0550 56,486 -0.00(-8.33%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 130,763 +0.00(+0.00%)
Jan 07, 2021 0.0550 0.0650 0.0500 0.0600 457,799 +0.01(+33.33%)
Jan 06, 2021 0.0450 0.0550 0.0450 0.0450 82,300 -0.01(-18.18%)
Jan 05, 2021 0.0450 0.0550 0.0450 0.0550 200,150 +0.00(+10.00%)
Jan 04, 2021 0.0500 0.0500 0.0500 0.0500 5,055 -0.00(-9.09%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2020 0.0500 0.0500 0.0500 0.0500 44,800 +0.01(+11.11%)
Dec 29, 2020 0.0450 0.0450 0.0450 0.0450 54,500 +0.00(+12.50%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2020 0.0450 0.0450 0.0450 0.0450 8,320 +0.00(+12.50%)
Dec 22, 2020 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 21, 2020 0.0450 0.0450 0.0450 0.0450 1,212 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 16, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 15, 2020 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Dec 14, 2020 0.0450 0.0450 0.0450 0.0450 11,492 +0.00(+0.00%)
Dec 11, 2020 0.0500 0.0500 0.0450 0.0450 66,000 -0.01(-10.00%)
Dec 10, 2020 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0500 0.0500 42,350 +0.01(+11.11%)
Dec 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 04, 2020 0.0600 0.0600 0.0550 0.0550 12,338 -0.00(-8.33%)
Dec 03, 2020 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+9.09%)
Dec 02, 2020 0.0550 0.0550 0.0550 0.0550 58,025 +0.00(+0.00%)
Dec 01, 2020 0.0550 0.0600 0.0500 0.0550 27,974 +0.00(+0.00%)
Nov 30, 2020 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+10.00%)
Nov 27, 2020 0.0500 0.0550 0.0500 0.0500 78,001 +0.00(+0.00%)
Nov 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2020 0.0500 0.0500 0.0500 0.0500 59,000 -0.00(-9.09%)
Nov 18, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.01(+11.11%)
Nov 13, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+0.00%)
Nov 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 09, 2020 0.0500 0.0500 0.0450 0.0450 56,750 +0.00(+0.00%)
Nov 06, 2020 0.0450 0.0450 0.0450 66 +0.00(+0.00%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
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.