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

Ehave Inc (OP: EHVVF )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 11:04 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 (%)
Jul 30, 2021 0.0341 0.0380 0.0341 0.0350 643,231 -0.00(-1.69%)
Jul 29, 2021 0.0355 0.0410 0.0345 0.0356 677,033 -0.01(-13.17%)
Jul 28, 2021 0.0381 0.0430 0.0346 0.0410 591,377 +0.00(+7.89%)
Jul 27, 2021 0.0420 0.0450 0.0353 0.0380 2,907,732 -0.00(-8.43%)
Jul 26, 2021 0.0301 0.0415 0.0301 0.0415 1,201,031 +0.01(+27.30%)
Jul 23, 2021 0.0395 0.0395 0.0320 0.0326 672,775 -0.00(-1.21%)
Jul 22, 2021 0.0385 0.0385 0.0310 0.0330 695,248 +0.00(+0.00%)
Jul 21, 2021 0.0370 0.0370 0.0325 0.0330 588,575 -0.00(-10.81%)
Jul 20, 2021 0.0380 0.0417 0.0342 0.0370 732,107 -0.00(-0.54%)
Jul 19, 2021 0.0380 0.0415 0.0341 0.0372 378,346 +0.00(+4.49%)
Jul 16, 2021 0.0388 0.0390 0.0340 0.0356 788,192 -0.00(-8.25%)
Jul 15, 2021 0.0399 0.0500 0.0330 0.0388 2,112,607 +0.00(+4.02%)
Jul 14, 2021 0.0464 0.0464 0.0368 0.0373 876,927 -0.00(-6.52%)
Jul 13, 2021 0.0500 0.0500 0.0380 0.0399 1,437,742 -0.00(-5.67%)
Jul 12, 2021 0.0400 0.0470 0.0360 0.0423 1,693,675 +0.00(+9.87%)
Jul 09, 2021 0.0500 0.0518 0.0380 0.0385 2,484,307 -0.00(-4.94%)
Jul 08, 2021 0.0410 0.0500 0.0360 0.0405 1,803,635 +0.00(+3.85%)
Jul 07, 2021 0.0440 0.0440 0.0385 0.0390 820,592 -0.00(-0.76%)
Jul 06, 2021 0.0425 0.0500 0.0360 0.0393 1,333,385 -0.00(-1.75%)
Jul 02, 2021 0.0443 0.0449 0.0380 0.0400 1,007,346 -0.00(-4.31%)
Jul 01, 2021 0.0439 0.0439 0.0399 0.0418 1,765,502 +0.00(+4.50%)
Jun 30, 2021 0.0430 0.0450 0.0380 0.0400 3,275,053 -0.00(-6.98%)
Jun 29, 2021 0.0500 0.0500 0.0353 0.0430 2,535,521 -0.01(-14.00%)
Jun 28, 2021 0.0600 0.0600 0.0200 0.0500 2,920,193 +0.00(+0.00%)
Jun 25, 2021 0.0501 0.0600 0.0488 0.0500 1,475,413 -0.00(-5.84%)
Jun 24, 2021 0.0600 0.0650 0.0501 0.0531 389,429 -0.00(-3.45%)
Jun 23, 2021 0.0650 0.0650 0.0525 0.0550 841,519 -0.00(-8.18%)
Jun 22, 2021 0.0604 0.0625 0.0550 0.0599 984,675 -0.00(-1.80%)
Jun 21, 2021 0.0720 0.0730 0.0601 0.0610 509,428 -0.00(-4.69%)
Jun 18, 2021 0.0660 0.0750 0.0630 0.0640 618,293 +0.00(+0.00%)
Jun 17, 2021 0.0734 0.0734 0.0600 0.0640 465,889 -0.00(-0.78%)
Jun 16, 2021 0.0750 0.0784 0.0639 0.0645 1,863,428 -0.01(-12.84%)
Jun 15, 2021 0.0750 0.0821 0.0650 0.0740 1,675,098 -0.00(-0.13%)
Jun 14, 2021 0.0734 0.0800 0.0677 0.0741 908,387 +0.01(+7.39%)
Jun 11, 2021 0.0775 0.0775 0.0682 0.0690 1,176,163 -0.01(-10.27%)
Jun 10, 2021 0.0720 0.0847 0.0701 0.0769 1,270,050 +0.01(+9.86%)
Jun 09, 2021 0.0800 0.0810 0.0680 0.0700 780,733 -0.01(-12.50%)
Jun 08, 2021 0.0800 0.0820 0.0635 0.0800 1,167,973 +0.01(+14.29%)
Jun 07, 2021 0.0670 0.0750 0.0660 0.0700 867,423 +0.00(+6.06%)
Jun 04, 2021 0.0649 0.0690 0.0600 0.0660 410,716 +0.00(+1.85%)
Jun 03, 2021 0.0647 0.0800 0.0600 0.0648 916,339 +0.00(+0.93%)
Jun 02, 2021 0.0880 0.1000 0.0625 0.0642 818,703 -0.01(-8.29%)
Jun 01, 2021 0.0689 0.0799 0.0500 0.0700 1,980,395 +0.00(+1.74%)
May 28, 2021 0.0775 0.0800 0.0681 0.0688 874,531 -0.01(-7.65%)
May 27, 2021 0.0740 0.0750 0.0680 0.0745 425,940 +0.00(+6.43%)
May 26, 2021 0.0748 0.0748 0.0700 0.0700 645,726 -0.00(-6.29%)
May 25, 2021 0.0701 0.0750 0.0701 0.0747 585,577 +0.00(+6.56%)
May 24, 2021 0.0855 0.0855 0.0701 0.0701 358,920 -0.00(-3.97%)
May 21, 2021 0.0755 0.0815 0.0700 0.0730 1,005,388 +0.01(+8.15%)
May 20, 2021 0.0814 0.0814 0.0640 0.0675 1,318,899 -0.00(-5.86%)
May 19, 2021 0.0661 0.0770 0.0652 0.0717 843,947 +0.00(+2.43%)
May 18, 2021 0.0795 0.0795 0.0652 0.0700 907,411 -0.00(-1.41%)
May 17, 2021 0.0694 0.0795 0.0652 0.0710 831,778 +0.00(+0.57%)
May 14, 2021 0.0789 0.0789 0.0700 0.0706 1,142,502 -0.00(-4.21%)
May 13, 2021 0.0793 0.0795 0.0701 0.0737 588,477 +0.00(+1.66%)
May 12, 2021 0.0710 0.0795 0.0705 0.0725 877,105 -0.00(-1.89%)
May 11, 2021 0.0707 0.0800 0.0700 0.0739 1,001,038 +0.00(+0.68%)
May 10, 2021 0.0803 0.1000 0.0666 0.0734 766,911 -0.01(-6.62%)
May 07, 2021 0.0775 0.0887 0.0680 0.0786 716,346 +0.00(+1.42%)
May 06, 2021 0.0851 0.0891 0.0725 0.0775 1,163,295 +0.00(+0.00%)
May 05, 2021 0.0810 0.0838 0.0770 0.0775 273,385 -0.00(-3.13%)
May 04, 2021 0.0831 0.0911 0.0780 0.0800 1,326,420 -0.01(-10.81%)
May 03, 2021 0.0975 0.1099 0.0850 0.0897 600,367 -0.00(-0.66%)
Apr 30, 2021 0.1101 0.1154 0.0900 0.0903 699,400 -0.01(-11.82%)
Apr 29, 2021 0.1148 0.1196 0.0923 0.1024 1,009,435 +0.00(+2.30%)
Apr 28, 2021 0.1200 0.1200 0.1000 0.1001 1,850,075 -0.01(-12.12%)
Apr 27, 2021 0.1372 0.1400 0.1005 0.1139 1,104,099 -0.01(-9.96%)
Apr 26, 2021 0.1400 0.1648 0.1051 0.1265 3,252,745 -0.01(-9.64%)
Apr 23, 2021 0.0800 0.1400 0.0700 0.1400 5,438,000 +0.07(+86.67%)
Apr 22, 2021 0.0750 0.0820 0.0661 0.0750 2,736,635 -0.00(-5.06%)
Apr 21, 2021 0.0950 0.1000 0.0705 0.0790 1,691,118 -0.01(-7.06%)
Apr 20, 2021 0.1000 0.1000 0.0796 0.0850 1,131,511 -0.00(-5.56%)
Apr 19, 2021 0.1017 0.1100 0.0830 0.0900 974,607 -0.01(-14.12%)
Apr 16, 2021 0.1067 0.1067 0.0901 0.1048 662,200 +0.01(+10.32%)
Apr 15, 2021 0.1150 0.1249 0.0945 0.0950 2,519,210 -0.02(-20.83%)
Apr 14, 2021 0.1349 0.1349 0.1100 0.1200 1,094,150 -0.01(-5.81%)
Apr 13, 2021 0.1415 0.1480 0.1251 0.1274 446,170 -0.00(-3.48%)
Apr 12, 2021 0.1590 0.1600 0.1260 0.1320 908,560 -0.02(-10.69%)
Apr 09, 2021 0.1475 0.1550 0.1400 0.1478 538,400 -0.00(-2.31%)
Apr 08, 2021 0.1505 0.1575 0.1500 0.1513 409,385 -0.00(-1.75%)
Apr 07, 2021 0.1575 0.1699 0.1513 0.1540 436,075 -0.00(-0.65%)
Apr 06, 2021 0.1541 0.1690 0.1500 0.1550 430,177 -0.00(-2.02%)
Apr 05, 2021 0.1964 0.1964 0.1500 0.1582 373,911 +0.00(+1.35%)
Apr 01, 2021 0.1525 0.2000 0.1525 0.1561 734,600 +0.01(+3.72%)
Mar 31, 2021 0.1564 0.1564 0.1451 0.1505 243,564 -0.00(-2.90%)
Mar 30, 2021 0.1700 0.1700 0.1548 0.1550 228,654 -0.01(-5.49%)
Mar 29, 2021 0.1650 0.1699 0.1505 0.1640 264,487 +0.01(+9.26%)
Mar 26, 2021 0.1650 0.1650 0.1450 0.1501 218,100 -0.01(-6.13%)
Mar 25, 2021 0.1891 0.1891 0.1350 0.1599 1,254,980 -0.01(-5.89%)
Mar 24, 2021 0.1745 0.1850 0.1450 0.1699 1,100,596 -0.01(-6.65%)
Mar 23, 2021 0.1850 0.2189 0.1750 0.1820 536,166 -0.00(-1.62%)
Mar 22, 2021 0.1800 0.2200 0.1752 0.1850 622,526 +0.01(+2.78%)
Mar 19, 2021 0.1900 0.1900 0.1616 0.1800 811,000 -0.01(-5.21%)
Mar 18, 2021 0.1850 0.2420 0.1800 0.1899 483,545 -0.01(-4.09%)
Mar 17, 2021 0.2302 0.2416 0.1868 0.1980 415,903 -0.01(-2.94%)
Mar 16, 2021 0.2450 0.2450 0.1904 0.2040 729,810 -0.02(-10.13%)
Mar 15, 2021 0.1950 0.2500 0.1950 0.2270 751,736 -0.00(-1.22%)
Mar 12, 2021 0.1800 0.2500 0.1750 0.2298 1,175,100 +0.02(+8.45%)
Mar 11, 2021 0.2258 0.2258 0.1801 0.2119 741,594 +0.02(+9.51%)
Mar 10, 2021 0.2075 0.2530 0.1800 0.1935 1,112,243 -0.03(-12.05%)
Mar 09, 2021 0.1296 0.2300 0.1296 0.2200 1,572,416 +0.07(+46.67%)
Mar 08, 2021 0.1795 0.1800 0.1393 0.1500 1,095,035 -0.03(-15.64%)
Mar 05, 2021 0.1700 0.1900 0.1401 0.1778 1,872,500 -0.01(-3.89%)
Mar 04, 2021 0.2100 0.2474 0.1650 0.1850 2,074,428 -0.03(-12.11%)
Mar 03, 2021 0.2430 0.2610 0.2100 0.2105 1,181,323 -0.03(-12.29%)
Mar 02, 2021 0.2570 0.2570 0.2300 0.2400 662,148 +0.00(+1.69%)
Mar 01, 2021 0.2500 0.2700 0.2300 0.2360 721,692 -0.01(-5.60%)
Feb 26, 2021 0.3000 0.3200 0.1922 0.2500 2,698,200 -0.04(-15.25%)
Feb 25, 2021 0.3740 0.3740 0.2800 0.2950 690,949 -0.03(-7.81%)
Feb 24, 2021 0.3850 0.3850 0.3000 0.3200 768,716 -0.01(-3.03%)
Feb 23, 2021 0.3618 0.4000 0.2600 0.3300 1,325,165 -0.04(-10.81%)
Feb 22, 2021 0.4195 0.4719 0.3510 0.3700 846,878 -0.04(-9.76%)
Feb 19, 2021 0.4450 0.4500 0.3650 0.4100 1,127,200 -0.04(-7.87%)
Feb 18, 2021 0.3500 0.4600 0.3400 0.4450 3,410,359 +0.10(+30.88%)
Feb 17, 2021 0.3079 0.3400 0.2800 0.3400 2,458,360 +0.05(+17.85%)
Feb 16, 2021 0.3043 0.3200 0.2705 0.2885 2,193,585 +0.01(+3.93%)
Feb 12, 2021 0.3300 0.3400 0.2520 0.2776 2,445,700 +0.03(+10.91%)
Feb 11, 2021 0.1800 0.3354 0.1800 0.2503 7,237,690 +0.04(+17.51%)
Feb 10, 2021 0.1800 0.2475 0.1800 0.2130 1,443,368 +0.00(+0.00%)
Feb 09, 2021 0.2200 0.2500 0.2010 0.2130 1,868,614 -0.02(-7.39%)
Feb 08, 2021 0.1980 0.2400 0.1734 0.2300 2,895,625 +0.06(+31.43%)
Feb 05, 2021 0.1620 0.1799 0.1620 0.1750 1,119,100 +0.01(+6.71%)
Feb 04, 2021 0.1825 0.1913 0.1600 0.1640 1,183,732 -0.01(-3.53%)
Feb 03, 2021 0.1500 0.2000 0.1500 0.1700 1,859,684 +0.00(+1.74%)
Feb 02, 2021 0.1800 0.2107 0.1650 0.1671 929,675 +0.01(+4.37%)
Feb 01, 2021 0.2068 0.2068 0.1570 0.1601 1,979,334 -0.01(-8.51%)
Jan 29, 2021 0.1980 0.2100 0.1600 0.1750 1,792,100 -0.04(-16.67%)
Jan 28, 2021 0.2301 0.2380 0.1800 0.2100 1,734,087 -0.03(-11.76%)
Jan 27, 2021 0.3021 0.3079 0.1950 0.2380 3,225,259 -0.04(-14.91%)
Jan 26, 2021 0.2035 0.3000 0.1800 0.2797 4,748,517 +0.10(+57.58%)
Jan 25, 2021 0.1848 0.1900 0.1570 0.1775 3,393,200 +0.01(+7.64%)
Jan 22, 2021 0.1650 0.1700 0.1400 0.1649 2,388,100 +0.02(+17.79%)
Jan 21, 2021 0.1375 0.1450 0.1156 0.1400 2,945,972 +0.02(+14.75%)
Jan 20, 2021 0.1200 0.1220 0.1000 0.1220 1,385,786 +0.01(+11.72%)
Jan 19, 2021 0.1200 0.1305 0.1000 0.1092 670,242 -0.01(-9.00%)
Jan 15, 2021 0.1100 0.1200 0.1050 0.1200 881,200 +0.01(+7.14%)
Jan 14, 2021 0.1250 0.1250 0.1075 0.1120 623,945 +0.00(+1.82%)
Jan 13, 2021 0.1180 0.1277 0.1050 0.1100 688,754 -0.01(-11.29%)
Jan 12, 2021 0.1400 0.1400 0.1005 0.1240 482,682 +0.01(+9.25%)
Jan 11, 2021 0.1400 0.1400 0.1050 0.1135 1,473,130 -0.02(-12.69%)
Jan 08, 2021 0.1439 0.1500 0.1242 0.1300 1,505,100 -0.01(-5.11%)
Jan 07, 2021 0.1473 0.1500 0.1100 0.1370 1,443,853 +0.01(+9.60%)
Jan 06, 2021 0.1550 0.1550 0.1250 0.1250 941,000 -0.01(-9.42%)
Jan 05, 2021 0.1400 0.1430 0.1190 0.1380 825,872 +0.01(+6.15%)
Jan 04, 2021 0.1200 0.1300 0.1000 0.1300 1,247,223 +0.01(+8.33%)
Dec 31, 2020 0.1200 0.1200 0.1200 978,747 +0.01(+6.10%)
Dec 30, 2020 0.1320 0.1320 0.1050 0.1131 978,747 -0.01(-5.75%)
Dec 29, 2020 0.1300 0.1445 0.1100 0.1200 920,387 -0.01(-7.05%)
Dec 28, 2020 0.1500 0.1700 0.1050 0.1291 2,753,614 -0.02(-13.93%)
Dec 24, 2020 0.1582 0.1760 0.1350 0.1500 789,100 -0.01(-4.09%)
Dec 23, 2020 0.1800 0.1800 0.1500 0.1564 1,668,527 -0.02(-10.58%)
Dec 22, 2020 0.1500 0.1800 0.1310 0.1749 3,606,694 +0.04(+33.51%)
Dec 21, 2020 0.1100 0.1469 0.1000 0.1310 3,591,449 +0.03(+24.76%)
Dec 18, 2020 0.1473 0.1473 0.0900 0.1050 2,842,300 -0.01(-7.24%)
Dec 17, 2020 0.1300 0.1350 0.1050 0.1132 2,157,513 -0.00(-0.18%)
Dec 16, 2020 0.2390 0.2390 0.0830 0.1134 3,646,656 -0.02(-15.06%)
Dec 15, 2020 0.2201 0.2500 0.0833 0.1335 4,969,041 -0.06(-30.29%)
Dec 14, 2020 0.0700 0.2000 0.0650 0.1915 10,432,762 +0.13(+211.38%)
Dec 11, 2020 0.0624 0.0670 0.0493 0.0615 2,952,700 +0.01(+16.04%)
Dec 10, 2020 0.0500 0.0550 0.0340 0.0530 4,427,650 +0.01(+12.77%)
Dec 09, 2020 0.0600 0.0650 0.0400 0.0470 5,209,912 +0.00(+4.21%)
Dec 08, 2020 0.0299 0.0570 0.0236 0.0451 2,457,584 +0.02(+73.46%)
Dec 07, 2020 0.0260 0.0288 0.0245 0.0260 1,095,536 -0.00(-5.45%)
Dec 04, 2020 0.0300 0.0300 0.0245 0.0275 1,717,300 -0.00(-1.79%)
Dec 03, 2020 0.0240 0.0280 0.0240 0.0280 551,444 +0.00(+14.29%)
Dec 02, 2020 0.0255 0.0280 0.0240 0.0245 561,434 -0.00(-3.92%)
Dec 01, 2020 0.0264 0.0280 0.0227 0.0255 338,462 -0.00(-0.78%)
Nov 30, 2020 0.0253 0.0300 0.0250 0.0257 632,138 +0.00(+1.58%)
Nov 27, 2020 0.0300 0.0300 0.0250 0.0253 405,300 -0.00(-8.00%)
Nov 25, 2020 0.0295 0.0295 0.0262 0.0275 650,400 +0.00(+1.85%)
Nov 24, 2020 0.0278 0.0295 0.0264 0.0270 919,068 -0.00(-3.57%)
Nov 23, 2020 0.0250 0.0300 0.0250 0.0280 776,943 +0.00(+0.00%)
Nov 20, 2020 0.0251 0.0298 0.0251 0.0280 156,400 -0.00(-1.06%)
Nov 19, 2020 0.0290 0.0300 0.0251 0.0283 445,233 -0.00(-3.08%)
Nov 18, 2020 0.0295 0.0300 0.0278 0.0292 523,515 +0.00(+4.29%)
Nov 17, 2020 0.0300 0.0300 0.0250 0.0280 415,620 +0.00(+0.72%)
Nov 16, 2020 0.0318 0.0318 0.0250 0.0278 434,291 +0.00(+2.21%)
Nov 13, 2020 0.0253 0.0294 0.0224 0.0272 452,000 +0.00(+7.94%)
Nov 12, 2020 0.0294 0.0294 0.0250 0.0252 277,382 +0.00(+0.40%)
Nov 11, 2020 0.0300 0.0300 0.0250 0.0251 291,894 +0.00(+0.40%)
Nov 10, 2020 0.0411 0.0411 0.0250 0.0250 736,181 -0.01(-24.24%)
Nov 09, 2020 0.0340 0.0373 0.0283 0.0330 518,060 +0.00(+5.77%)
Nov 06, 2020 0.0344 0.0344 0.0250 0.0312 760,500 -0.00(-9.30%)
Nov 05, 2020 0.0400 0.0400 0.0310 0.0344 151,312 +0.00(+15.05%)
Nov 04, 2020 0.0400 0.0400 0.0253 0.0299 136,612 +0.00(+0.00%)
Nov 03, 2020 0.0294 0.0306 0.0253 0.0299 730,480 +0.00(+19.60%)
Nov 02, 2020 0.0340 0.0340 0.0230 0.0250 1,967,730 -0.01(-28.57%)
Oct 30, 2020 0.0350 0.0370 0.0330 0.0350 434,200 +0.00(+0.00%)
Oct 29, 2020 0.0380 0.0380 0.0300 0.0350 655,875 -0.00(-6.67%)
Oct 28, 2020 0.0420 0.0570 0.0320 0.0375 2,830,200 -0.00(-10.71%)
Oct 27, 2020 0.0475 0.0550 0.0300 0.0420 1,306,382 -0.01(-16.00%)
Oct 26, 2020 0.0400 0.0600 0.0365 0.0500 1,915,913 +0.01(+36.99%)
Oct 23, 2020 0.0270 0.0400 0.0260 0.0365 481,100 +0.01(+35.19%)
Oct 22, 2020 0.0280 0.0300 0.0260 0.0270 531,174 +0.00(+0.37%)
Oct 21, 2020 0.0235 0.0292 0.0223 0.0269 559,353 +0.00(+16.96%)
Oct 20, 2020 0.0240 0.0244 0.0225 0.0230 226,186 -0.00(-3.36%)
Oct 19, 2020 0.0236 0.0250 0.0210 0.0238 1,773,658 +0.00(+5.78%)
Oct 16, 2020 0.0250 0.0250 0.0211 0.0225 681,000 +0.00(+0.45%)
Oct 15, 2020 0.0200 0.0230 0.0200 0.0224 142,800 -0.00(-2.61%)
Oct 14, 2020 0.0207 0.0240 0.0207 0.0230 694,441 +0.00(+4.55%)
Oct 13, 2020 0.0235 0.0235 0.0200 0.0220 703,576 -0.00(-12.00%)
Oct 12, 2020 0.0250 0.0250 0.0210 0.0250 616,635 +0.00(+2.04%)
Oct 09, 2020 0.0260 0.0260 0.0210 0.0245 223,400 -0.00(-0.41%)
Oct 08, 2020 0.0260 0.0260 0.0230 0.0246 96,829 +0.00(+0.41%)
Oct 07, 2020 0.0250 0.0280 0.0200 0.0245 226,237 -0.01(-18.33%)
Oct 06, 2020 0.0270 0.0300 0.0260 0.0300 170,053 +0.01(+20.97%)
Oct 05, 2020 0.0270 0.0270 0.0221 0.0248 266,292 -0.00(-8.15%)
Oct 02, 2020 0.0250 0.0280 0.0198 0.0270 1,222,700 -0.00(-10.00%)
Oct 01, 2020 0.0310 0.0400 0.0250 0.0300 666,074 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0400 0.0261 0.0300 291,415 +0.00(+5.26%)
Sep 29, 2020 0.0307 0.0385 0.0256 0.0285 322,252 -0.00(-13.90%)
Sep 28, 2020 0.0384 0.0384 0.0313 0.0331 431,335 -0.00(-5.43%)
Sep 25, 2020 0.0328 0.0379 0.0295 0.0350 219,800 +0.00(+6.06%)
Sep 24, 2020 0.0350 0.0365 0.0255 0.0330 169,072 +0.00(+7.84%)
Sep 23, 2020 0.0300 0.0450 0.0263 0.0306 610,831 -0.01(-23.50%)
Sep 22, 2020 0.0270 0.0468 0.0230 0.0400 1,482,893 +0.01(+53.85%)
Sep 21, 2020 0.0250 0.0270 0.0240 0.0260 1,225,106 +0.00(+9.24%)
Sep 18, 2020 0.0253 0.0260 0.0230 0.0238 422,400 -0.00(-8.46%)
Sep 17, 2020 0.0270 0.0270 0.0246 0.0260 330,254 +0.00(+0.00%)
Sep 16, 2020 0.0300 0.0300 0.0251 0.0260 641,619 +0.00(+4.00%)
Sep 15, 2020 0.0300 0.0300 0.0250 0.0250 155,994 -0.00(-12.28%)
Sep 14, 2020 0.0300 0.0320 0.0260 0.0285 436,402 -0.00(-5.00%)
Sep 11, 2020 0.0270 0.0300 0.0250 0.0300 446,500 +0.00(+7.14%)
Sep 10, 2020 0.0315 0.0330 0.0250 0.0280 772,523 -0.01(-15.15%)
Sep 09, 2020 0.0410 0.0500 0.0300 0.0330 610,572 -0.00(-5.71%)
Sep 08, 2020 0.0450 0.0560 0.0250 0.0350 2,266,674 -0.01(-30.00%)
Sep 04, 2020 0.0250 0.0650 0.0210 0.0500 1,557,100 +0.03(+117.39%)
Sep 03, 2020 0.0300 0.0350 0.0200 0.0230 743,601 -0.01(-23.33%)
Sep 02, 2020 0.0340 0.0361 0.0275 0.0300 331,403 -0.00(-9.91%)
Sep 01, 2020 0.0480 0.0480 0.0259 0.0333 364,456 -0.00(-0.60%)
Aug 31, 2020 0.0300 0.0441 0.0292 0.0335 749,014 -0.00(-4.29%)
Aug 28, 2020 0.0420 0.0450 0.0196 0.0350 2,227,300 -0.00(-12.50%)
Aug 27, 2020 0.0700 0.0700 0.0253 0.0400 593,695 -0.02(-36.61%)
Aug 26, 2020 0.0800 0.0800 0.0513 0.0631 310,372 -0.02(-24.88%)
Aug 25, 2020 0.0750 0.0840 0.0633 0.0840 200,571 -0.00(-1.18%)
Aug 24, 2020 0.0900 0.1149 0.0800 0.0850 107,764 -0.00(-5.56%)
Aug 21, 2020 0.1365 0.1365 0.0677 0.0900 142,500 -0.03(-27.36%)
Aug 20, 2020 0.1239 0.1239 0.1239 0.1239 205 +0.01(+10.13%)
Aug 19, 2020 0.1650 0.1650 0.1000 0.1125 50,865 -0.01(-6.17%)
Aug 18, 2020 0.1390 0.1390 0.1000 0.1199 75,356 -0.02(-14.36%)
Aug 17, 2020 0.1285 0.1400 0.1051 0.1400 15,405 +0.01(+8.95%)
Aug 14, 2020 0.1395 0.1395 0.1050 0.1285 15,600 -0.00(-0.70%)
Aug 13, 2020 0.1380 0.1490 0.1250 0.1294 22,810 -0.01(-5.89%)
Aug 12, 2020 0.1005 0.1600 0.1005 0.1375 107,318 +0.04(+37.50%)
Aug 11, 2020 0.1000 0.1400 0.1000 0.1000 43,045 -0.02(-17.36%)
Aug 10, 2020 0.1480 0.1480 0.1000 0.1210 15,600 +0.01(+10.00%)
Aug 07, 2020 0.1250 0.1372 0.1100 0.1100 59,900 +0.00(+0.00%)
Aug 06, 2020 0.1300 0.1391 0.1000 0.1100 38,178 +0.01(+10.00%)
Aug 05, 2020 0.1051 0.1300 0.1000 0.1000 92,932 -0.03(-22.48%)
Aug 04, 2020 0.1430 0.1430 0.1001 0.1290 33,022 -0.02(-14.00%)
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.