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

Revive Therapeutics Ltd (OP: RVVTF )

0.0214 +0.0011 (+5.42%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 0.1050 0.1050 0.0969 0.1000 113,293 +0.01(+6.61%)
Jan 30, 2023 0.1034 0.1050 0.0927 0.0938 665,094 -0.01(-6.48%)
Jan 27, 2023 0.1058 0.1058 0.0971 0.1003 163,215 -0.00(-3.56%)
Jan 26, 2023 0.1040 0.1040 0.0966 0.1040 139,515 +0.00(+2.77%)
Jan 25, 2023 0.0840 0.1040 0.0840 0.1012 227,084 +0.01(+8.93%)
Jan 24, 2023 0.0970 0.1013 0.0928 0.0929 211,961 -0.00(-4.23%)
Jan 23, 2023 0.1000 0.1058 0.0965 0.0970 171,532 -0.01(-5.37%)
Jan 20, 2023 0.0970 0.1088 0.0932 0.1025 428,175 +0.00(+2.50%)
Jan 19, 2023 0.1099 0.1099 0.1000 0.1000 223,273 -0.00(-2.15%)
Jan 18, 2023 0.1026 0.1044 0.0885 0.1022 444,639 +0.01(+7.58%)
Jan 17, 2023 0.1120 0.1120 0.0950 0.0950 806,673 -0.01(-12.68%)
Jan 13, 2023 0.1043 0.1110 0.1000 0.1088 1,106,449 +0.00(+4.11%)
Jan 12, 2023 0.1150 0.1150 0.0968 0.1045 298,751 +0.00(+0.48%)
Jan 11, 2023 0.0988 0.1087 0.0988 0.1040 883,387 -0.00(-3.70%)
Jan 10, 2023 0.1190 0.1273 0.1000 0.1080 1,632,558 -0.00(-3.23%)
Jan 09, 2023 0.0870 0.1128 0.0870 0.1116 683,787 +0.01(+15.29%)
Jan 06, 2023 0.0892 0.0968 0.0740 0.0968 224,152 +0.01(+12.82%)
Jan 05, 2023 0.0856 0.0874 0.0820 0.0858 271,413 +0.00(+4.63%)
Jan 04, 2023 0.0846 0.0880 0.0806 0.0820 158,507 +0.00(+0.00%)
Jan 03, 2023 0.0848 0.0887 0.0801 0.0820 191,620 -0.00(-2.50%)
Dec 30, 2022 0.0820 0.0855 0.0770 0.0841 671,240 +0.00(+4.60%)
Dec 29, 2022 0.0855 0.0900 0.0769 0.0804 1,119,219 -0.01(-10.67%)
Dec 28, 2022 0.0860 0.1049 0.0860 0.0900 162,262 -0.01(-10.00%)
Dec 27, 2022 0.0880 0.1042 0.0880 0.1000 396,535 +0.00(+4.60%)
Dec 23, 2022 0.1020 0.1033 0.0956 0.0956 481,154 -0.00(-2.85%)
Dec 22, 2022 0.0860 0.1002 0.0860 0.0984 586,422 +0.00(+1.44%)
Dec 21, 2022 0.0896 0.1000 0.0896 0.0970 1,017,874 -0.00(-3.96%)
Dec 20, 2022 0.0920 0.1010 0.0920 0.1010 288,456 +0.01(+6.88%)
Dec 19, 2022 0.0900 0.1050 0.0860 0.0945 262,198 -0.01(-7.62%)
Dec 16, 2022 0.0880 0.1050 0.0880 0.1023 443,817 +0.00(+4.18%)
Dec 15, 2022 0.0972 0.1010 0.0901 0.0982 285,368 -0.00(-2.68%)
Dec 14, 2022 0.0820 0.1041 0.0820 0.1009 482,299 +0.01(+7.00%)
Dec 13, 2022 0.0947 0.0972 0.0860 0.0943 328,041 +0.00(+1.62%)
Dec 12, 2022 0.0880 0.1004 0.0880 0.0928 581,726 -0.01(-8.12%)
Dec 09, 2022 0.0937 0.1010 0.0937 0.1010 166,030 +0.00(+0.00%)
Dec 08, 2022 0.0971 0.1020 0.0913 0.1010 829,289 +0.01(+11.11%)
Dec 07, 2022 0.1048 0.1048 0.0909 0.0909 239,336 -0.01(-10.09%)
Dec 06, 2022 0.0850 0.1020 0.0841 0.1011 802,294 +0.01(+8.71%)
Dec 05, 2022 0.1000 0.1055 0.0833 0.0930 1,281,843 -0.01(-9.27%)
Dec 02, 2022 0.1024 0.1100 0.1010 0.1025 533,639 -0.01(-6.82%)
Dec 01, 2022 0.1120 0.1215 0.1000 0.1100 1,662,614 -0.02(-15.38%)
Nov 30, 2022 0.1300 0.1360 0.1300 0.1300 110,355 +0.00(+1.56%)
Nov 29, 2022 0.1534 0.1534 0.1278 0.1280 298,312 -0.02(-12.33%)
Nov 28, 2022 0.1350 0.1460 0.1221 0.1460 429,992 +0.02(+12.31%)
Nov 25, 2022 0.1260 0.1410 0.1226 0.1300 509,729 -0.00(-1.89%)
Nov 23, 2022 0.1534 0.1700 0.1259 0.1325 784,734 -0.02(-11.67%)
Nov 22, 2022 0.1800 0.1839 0.1178 0.1500 2,948,626 -0.02(-11.50%)
Nov 21, 2022 0.1650 0.1847 0.1650 0.1695 77,845 -0.00(-2.31%)
Nov 18, 2022 0.1540 0.1805 0.1540 0.1735 114,603 +0.00(+2.78%)
Nov 17, 2022 0.1720 0.2000 0.1672 0.1688 463,800 -0.03(-13.52%)
Nov 16, 2022 0.1700 0.1963 0.1700 0.1952 206,333 +0.01(+5.06%)
Nov 15, 2022 0.1910 0.1949 0.1630 0.1858 168,157 -0.00(-1.22%)
Nov 14, 2022 0.1825 0.1999 0.1795 0.1881 204,775 +0.01(+4.27%)
Nov 11, 2022 0.1829 0.2098 0.1677 0.1804 410,765 +0.01(+3.80%)
Nov 10, 2022 0.1670 0.1846 0.1638 0.1738 162,931 +0.01(+3.33%)
Nov 09, 2022 0.1680 0.1827 0.1680 0.1682 104,258 +0.00(+0.90%)
Nov 08, 2022 0.1806 0.1846 0.1640 0.1667 267,052 -0.00(-1.94%)
Nov 07, 2022 0.1600 0.1827 0.1540 0.1700 59,078 -0.00(-2.47%)
Nov 04, 2022 0.1614 0.1761 0.1614 0.1743 215,906 +0.00(+2.53%)
Nov 03, 2022 0.1818 0.1818 0.1650 0.1700 219,106 -0.01(-5.03%)
Nov 02, 2022 0.1819 0.1885 0.1699 0.1790 163,359 -0.01(-5.79%)
Nov 01, 2022 0.1686 0.1916 0.1632 0.1900 297,699 +0.02(+11.50%)
Oct 31, 2022 0.1600 0.1750 0.1591 0.1704 317,992 -0.00(-1.45%)
Oct 28, 2022 0.1672 0.1778 0.1668 0.1729 365,790 +0.00(+0.29%)
Oct 27, 2022 0.1800 0.1800 0.1684 0.1724 84,375 -0.01(-4.22%)
Oct 26, 2022 0.1650 0.1888 0.1600 0.1800 261,325 +0.01(+5.39%)
Oct 25, 2022 0.1700 0.1800 0.1651 0.1708 139,575 -0.00(-2.40%)
Oct 24, 2022 0.1734 0.1803 0.1700 0.1750 275,905 -0.01(-2.78%)
Oct 21, 2022 0.1800 0.1830 0.1700 0.1800 380,486 -0.01(-3.23%)
Oct 20, 2022 0.1800 0.1925 0.1680 0.1860 925,541 -0.01(-5.15%)
Oct 19, 2022 0.1800 0.2146 0.1800 0.1961 605,316 +0.02(+8.94%)
Oct 18, 2022 0.1924 0.2350 0.1800 0.1800 457,554 -0.02(-7.69%)
Oct 17, 2022 0.2059 0.2165 0.1950 0.1950 778,607 -0.02(-10.63%)
Oct 14, 2022 0.2494 0.2526 0.1931 0.2182 1,009,545 -0.01(-6.07%)
Oct 13, 2022 0.2000 0.2340 0.2000 0.2323 190,488 +0.01(+3.52%)
Oct 12, 2022 0.2063 0.2323 0.2063 0.2244 107,616 +0.01(+5.70%)
Oct 11, 2022 0.2203 0.2264 0.2100 0.2123 148,174 -0.01(-4.80%)
Oct 10, 2022 0.1929 0.2300 0.1929 0.2230 54,789 -0.00(-1.37%)
Oct 07, 2022 0.2330 0.2430 0.2100 0.2261 489,765 +0.01(+2.77%)
Oct 06, 2022 0.1508 0.2420 0.1400 0.2200 1,544,918 +0.07(+45.41%)
Oct 05, 2022 0.1500 0.1625 0.1499 0.1513 495,269 -0.01(-6.55%)
Oct 04, 2022 0.1600 0.1694 0.1590 0.1619 413,503 -0.00(-2.29%)
Oct 03, 2022 0.1750 0.1820 0.1561 0.1657 708,194 -0.01(-4.77%)
Sep 30, 2022 0.1830 0.1909 0.1726 0.1740 527,728 -0.02(-8.42%)
Sep 29, 2022 0.1810 0.2024 0.1566 0.1900 573,791 +0.01(+5.56%)
Sep 28, 2022 0.1570 0.2000 0.1200 0.1800 4,685,099 -0.09(-32.08%)
Sep 27, 2022 0.2600 0.2800 0.2400 0.2650 234,810 -0.00(-1.52%)
Sep 26, 2022 0.2869 0.3022 0.2677 0.2691 385,897 -0.03(-9.12%)
Sep 23, 2022 0.3200 0.3240 0.2900 0.2961 183,475 -0.01(-2.37%)
Sep 22, 2022 0.3199 0.3200 0.2950 0.3033 337,753 -0.02(-5.19%)
Sep 21, 2022 0.2710 0.3200 0.2650 0.3199 408,912 +0.02(+7.86%)
Sep 20, 2022 0.2906 0.2999 0.2900 0.2966 193,683 +0.00(+0.54%)
Sep 19, 2022 0.3205 0.3210 0.2800 0.2950 128,699 -0.00(-1.01%)
Sep 16, 2022 0.3000 0.3132 0.2922 0.2980 241,041 +0.00(+1.02%)
Sep 15, 2022 0.3005 0.3020 0.2900 0.2950 80,050 +0.01(+1.72%)
Sep 14, 2022 0.2830 0.3028 0.2760 0.2900 800,702 +0.01(+5.03%)
Sep 13, 2022 0.2800 0.2826 0.2667 0.2761 303,639 -0.00(-1.43%)
Sep 12, 2022 0.2829 0.2871 0.2725 0.2801 164,629 -0.00(-1.72%)
Sep 09, 2022 0.2786 0.2960 0.2786 0.2850 157,549 -0.00(-0.70%)
Sep 08, 2022 0.2700 0.2900 0.2685 0.2870 256,007 +0.00(+0.70%)
Sep 07, 2022 0.2890 0.2900 0.2718 0.2850 196,926 -0.00(-0.70%)
Sep 06, 2022 0.2640 0.2900 0.2640 0.2870 151,379 +0.00(+0.21%)
Sep 02, 2022 0.2795 0.2900 0.2725 0.2864 329,366 +0.02(+6.07%)
Sep 01, 2022 0.2668 0.2800 0.2600 0.2700 187,871 -0.00(-1.75%)
Aug 31, 2022 0.2620 0.2886 0.2620 0.2748 65,431 -0.00(-0.97%)
Aug 30, 2022 0.2807 0.2997 0.2702 0.2775 301,366 -0.01(-5.06%)
Aug 29, 2022 0.3045 0.3045 0.2730 0.2923 277,746 -0.01(-2.57%)
Aug 26, 2022 0.3000 0.3081 0.2850 0.3000 197,166 +0.00(+0.00%)
Aug 25, 2022 0.3060 0.3277 0.2900 0.3000 163,358 -0.00(-0.46%)
Aug 24, 2022 0.2790 0.3026 0.2680 0.3014 195,922 +0.01(+3.93%)
Aug 23, 2022 0.2720 0.2981 0.2709 0.2900 376,061 +0.00(+0.00%)
Aug 22, 2022 0.2853 0.3000 0.2821 0.2900 450,894 -0.01(-4.61%)
Aug 19, 2022 0.3000 0.3054 0.2848 0.3040 740,135 -0.00(-0.98%)
Aug 18, 2022 0.3163 0.3371 0.3068 0.3070 759,072 -0.03(-9.04%)
Aug 17, 2022 0.3180 0.3500 0.3180 0.3375 192,615 -0.01(-3.57%)
Aug 16, 2022 0.3500 0.3769 0.3413 0.3500 1,075,533 +0.01(+4.17%)
Aug 15, 2022 0.3300 0.3500 0.3140 0.3360 473,299 +0.01(+1.82%)
Aug 12, 2022 0.3257 0.3510 0.3100 0.3300 415,235 +0.01(+3.13%)
Aug 11, 2022 0.3400 0.3500 0.3200 0.3200 579,472 -0.03(-9.86%)
Aug 10, 2022 0.3170 0.3600 0.3170 0.3550 171,743 +0.01(+1.43%)
Aug 09, 2022 0.3470 0.3613 0.3340 0.3500 135,019 -0.01(-2.80%)
Aug 08, 2022 0.3900 0.3900 0.3564 0.3601 430,818 +0.00(+0.95%)
Aug 05, 2022 0.3270 0.3700 0.3191 0.3567 723,437 +0.02(+4.63%)
Aug 04, 2022 0.3449 0.3483 0.3325 0.3409 135,647 +0.00(+0.26%)
Aug 03, 2022 0.3050 0.3500 0.3050 0.3400 238,556 +0.01(+1.77%)
Aug 02, 2022 0.3400 0.3400 0.3290 0.3341 228,321 -0.01(-2.74%)
Aug 01, 2022 0.3300 0.3504 0.3190 0.3435 147,082 +0.02(+4.95%)
Jul 29, 2022 0.3081 0.3297 0.3081 0.3273 462,174 +0.01(+4.24%)
Jul 28, 2022 0.3060 0.3233 0.3060 0.3140 194,122 -0.00(-0.38%)
Jul 27, 2022 0.2750 0.3200 0.2750 0.3152 147,812 +0.00(+0.54%)
Jul 26, 2022 0.3368 0.3368 0.3100 0.3135 308,681 -0.01(-2.64%)
Jul 25, 2022 0.2601 0.3418 0.2601 0.3220 667,817 -0.02(-5.29%)
Jul 22, 2022 0.3267 0.3400 0.3129 0.3400 537,443 +0.02(+5.39%)
Jul 21, 2022 0.3340 0.3386 0.3000 0.3226 525,886 -0.01(-2.24%)
Jul 20, 2022 0.3479 0.3480 0.3200 0.3300 439,549 -0.01(-2.94%)
Jul 19, 2022 0.3400 0.3414 0.3250 0.3400 542,847 +0.00(+0.24%)
Jul 18, 2022 0.3800 0.3800 0.3210 0.3392 753,876 -0.03(-7.83%)
Jul 15, 2022 0.3600 0.3700 0.3400 0.3680 239,762 +0.01(+3.34%)
Jul 14, 2022 0.3811 0.3811 0.3474 0.3561 184,220 -0.00(-1.08%)
Jul 13, 2022 0.3700 0.3730 0.3580 0.3600 149,171 -0.01(-1.99%)
Jul 12, 2022 0.3700 0.3700 0.3450 0.3673 325,115 +0.01(+1.46%)
Jul 11, 2022 0.3402 0.3770 0.3359 0.3620 480,800 +0.01(+1.69%)
Jul 08, 2022 0.3418 0.3576 0.3300 0.3560 174,135 +0.02(+4.71%)
Jul 07, 2022 0.3600 0.3667 0.3301 0.3400 329,879 -0.02(-5.56%)
Jul 06, 2022 0.3490 0.3600 0.3300 0.3600 269,901 +0.02(+5.88%)
Jul 05, 2022 0.3500 0.3708 0.3300 0.3400 428,774 -0.02(-5.32%)
Jul 01, 2022 0.3700 0.3725 0.3150 0.3591 380,670 +0.01(+2.60%)
Jun 30, 2022 0.3462 0.3525 0.3300 0.3500 521,842 +0.00(+0.32%)
Jun 29, 2022 0.3420 0.3489 0.3340 0.3489 208,139 +0.01(+2.29%)
Jun 28, 2022 0.3320 0.3474 0.3250 0.3411 312,270 +0.01(+2.03%)
Jun 27, 2022 0.3495 0.3495 0.3217 0.3343 163,267 -0.01(-4.21%)
Jun 24, 2022 0.3170 0.3500 0.2950 0.3490 499,339 +0.03(+10.09%)
Jun 23, 2022 0.3013 0.3310 0.3000 0.3170 231,353 +0.01(+2.26%)
Jun 22, 2022 0.3460 0.3460 0.3100 0.3100 476,938 -0.00(-0.32%)
Jun 21, 2022 0.2700 0.3401 0.2700 0.3110 714,376 +0.02(+7.43%)
Jun 17, 2022 0.2790 0.3127 0.2790 0.2895 362,337 +0.00(+0.52%)
Jun 16, 2022 0.3060 0.3125 0.2790 0.2880 678,201 -0.02(-6.74%)
Jun 15, 2022 0.3198 0.3198 0.3010 0.3088 368,508 -0.01(-3.50%)
Jun 14, 2022 0.3230 0.3300 0.3140 0.3200 280,248 -0.01(-2.44%)
Jun 13, 2022 0.3400 0.3660 0.3224 0.3280 633,780 -0.01(-3.53%)
Jun 10, 2022 0.3140 0.3525 0.3140 0.3400 530,943 -0.00(-0.15%)
Jun 09, 2022 0.3500 0.3600 0.3400 0.3405 546,269 -0.01(-4.03%)
Jun 08, 2022 0.3750 0.3800 0.3548 0.3548 387,548 -0.01(-1.99%)
Jun 07, 2022 0.3733 0.3750 0.3550 0.3620 501,421 +0.00(+0.06%)
Jun 06, 2022 0.3500 0.3710 0.3220 0.3618 707,738 +0.01(+3.55%)
Jun 03, 2022 0.3100 0.3558 0.3090 0.3494 492,301 +0.02(+5.88%)
Jun 02, 2022 0.3600 0.3670 0.3174 0.3300 665,514 -0.02(-6.06%)
Jun 01, 2022 0.3450 0.3800 0.3450 0.3513 433,612 -0.00(-1.32%)
May 31, 2022 0.3500 0.3800 0.3440 0.3560 1,087,538 +0.03(+8.54%)
May 27, 2022 0.3690 0.3690 0.3236 0.3280 471,036 -0.02(-4.73%)
May 26, 2022 0.3170 0.3550 0.2900 0.3443 2,043,975 +0.06(+21.06%)
May 25, 2022 0.3000 0.3000 0.2789 0.2844 261,697 +0.00(+1.57%)
May 24, 2022 0.2995 0.2999 0.2580 0.2800 375,984 -0.02(-5.98%)
May 23, 2022 0.3300 0.3300 0.2855 0.2978 113,674 -0.00(-0.73%)
May 20, 2022 0.3090 0.3211 0.2855 0.3000 314,077 +0.01(+1.69%)
May 19, 2022 0.2360 0.2950 0.2360 0.2950 1,454,561 +0.05(+21.90%)
May 18, 2022 0.2200 0.2420 0.2142 0.2420 250,476 +0.02(+11.26%)
May 17, 2022 0.2250 0.2419 0.2175 0.2175 170,142 -0.00(-1.14%)
May 16, 2022 0.1700 0.2393 0.1700 0.2200 485,065 +0.04(+25.00%)
May 13, 2022 0.1750 0.1945 0.1723 0.1760 203,451 +0.01(+3.53%)
May 12, 2022 0.1650 0.1828 0.1602 0.1700 317,554 -0.01(-5.56%)
May 11, 2022 0.1800 0.1825 0.1719 0.1800 177,970 -0.00(-0.39%)
May 10, 2022 0.1810 0.2080 0.1750 0.1807 977,935 -0.02(-10.81%)
May 09, 2022 0.2037 0.2200 0.1848 0.2026 619,808 -0.02(-7.91%)
May 06, 2022 0.2037 0.2358 0.2037 0.2200 197,898 +0.00(+0.41%)
May 05, 2022 0.2233 0.2364 0.2100 0.2191 280,309 -0.00(-1.75%)
May 04, 2022 0.2190 0.2312 0.2120 0.2230 199,472 -0.01(-4.99%)
May 03, 2022 0.2590 0.2800 0.2250 0.2347 275,101 -0.01(-2.61%)
May 02, 2022 0.2500 0.2580 0.2376 0.2410 318,253 -0.01(-4.97%)
Apr 29, 2022 0.2730 0.2896 0.2501 0.2536 493,077 -0.03(-9.43%)
Apr 28, 2022 0.2710 0.2826 0.2651 0.2800 194,059 -0.00(-0.18%)
Apr 27, 2022 0.2915 0.3200 0.2705 0.2805 527,612 -0.01(-3.28%)
Apr 26, 2022 0.2890 0.3300 0.2730 0.2900 747,264 +0.01(+3.61%)
Apr 25, 2022 0.2800 0.3000 0.2600 0.2799 425,942 -0.00(-0.04%)
Apr 22, 2022 0.3037 0.3128 0.2700 0.2800 760,506 -0.01(-3.45%)
Apr 21, 2022 0.2355 0.2990 0.2300 0.2900 988,792 +0.05(+20.83%)
Apr 20, 2022 0.3180 0.3442 0.2400 0.2400 1,774,985 -0.09(-28.32%)
Apr 19, 2022 0.2900 0.3468 0.2800 0.3348 1,663,812 +0.05(+19.57%)
Apr 18, 2022 0.2442 0.2800 0.2360 0.2800 687,140 +0.04(+14.66%)
Apr 14, 2022 0.2536 0.2642 0.2360 0.2442 590,303 +0.00(+0.74%)
Apr 13, 2022 0.2210 0.2500 0.2070 0.2424 2,203,119 +0.04(+19.41%)
Apr 12, 2022 0.1880 0.2130 0.1640 0.2030 1,673,497 +0.03(+19.27%)
Apr 11, 2022 0.1650 0.1821 0.1450 0.1702 1,096,881 +0.01(+3.84%)
Apr 08, 2022 0.1320 0.1639 0.1320 0.1639 446,865 +0.02(+14.54%)
Apr 07, 2022 0.1270 0.1431 0.1255 0.1431 502,691 +0.02(+14.48%)
Apr 06, 2022 0.1200 0.1360 0.1200 0.1250 261,027 -0.01(-5.80%)
Apr 05, 2022 0.1340 0.1362 0.1300 0.1327 558,683 -0.00(-1.70%)
Apr 04, 2022 0.1482 0.1482 0.1300 0.1350 733,024 -0.01(-7.22%)
Apr 01, 2022 0.1470 0.1590 0.1400 0.1455 300,586 +0.00(+1.54%)
Mar 31, 2022 0.1500 0.1590 0.1403 0.1433 385,287 -0.01(-6.16%)
Mar 30, 2022 0.1581 0.1683 0.1490 0.1527 1,011,269 -0.01(-8.84%)
Mar 29, 2022 0.1900 0.1900 0.1660 0.1675 820,943 -0.01(-6.94%)
Mar 28, 2022 0.1800 0.1863 0.1767 0.1800 178,835 -0.00(-2.44%)
Mar 25, 2022 0.1829 0.1880 0.1675 0.1845 262,575 +0.00(+0.87%)
Mar 24, 2022 0.1830 0.1830 0.1730 0.1829 99,391 +0.01(+2.93%)
Mar 23, 2022 0.1950 0.1950 0.1711 0.1777 284,574 -0.00(-1.28%)
Mar 22, 2022 0.1739 0.1870 0.1700 0.1800 296,612 +0.01(+3.57%)
Mar 21, 2022 0.1803 0.1850 0.1713 0.1738 300,827 -0.01(-3.44%)
Mar 18, 2022 0.1784 0.1829 0.1713 0.1800 202,869 +0.00(+0.00%)
Mar 17, 2022 0.1671 0.1832 0.1671 0.1800 447,052 +0.00(+1.18%)
Mar 16, 2022 0.1950 0.1950 0.1671 0.1779 235,324 +0.01(+4.28%)
Mar 15, 2022 0.1757 0.1802 0.1703 0.1706 156,056 -0.00(-2.51%)
Mar 14, 2022 0.1950 0.1976 0.1748 0.1750 242,433 -0.01(-3.05%)
Mar 11, 2022 0.1950 0.1950 0.1786 0.1805 210,157 -0.01(-2.80%)
Mar 10, 2022 0.1500 0.1857 0.1500 0.1857 303,071 +0.02(+9.95%)
Mar 09, 2022 0.1510 0.1698 0.1510 0.1689 624,017 +0.01(+3.56%)
Mar 08, 2022 0.1700 0.1750 0.1578 0.1631 816,255 -0.01(-5.01%)
Mar 07, 2022 0.1627 0.1738 0.1550 0.1717 1,011,854 -0.01(-2.99%)
Mar 04, 2022 0.1880 0.1880 0.1550 0.1770 1,994,486 -0.00(-0.06%)
Mar 03, 2022 0.1858 0.1858 0.1716 0.1771 418,018 -0.00(-2.32%)
Mar 02, 2022 0.1900 0.1900 0.1750 0.1813 974,906 -0.01(-3.72%)
Mar 01, 2022 0.1910 0.2024 0.1701 0.1883 1,125,383 -0.01(-4.71%)
Feb 28, 2022 0.1951 0.2052 0.1920 0.1976 665,379 -0.01(-5.41%)
Feb 25, 2022 0.2117 0.2124 0.2001 0.2089 413,783 -0.00(-0.52%)
Feb 24, 2022 0.1979 0.2108 0.1951 0.2100 418,230 +0.01(+2.64%)
Feb 23, 2022 0.2011 0.2140 0.2001 0.2046 235,864 -0.01(-2.62%)
Feb 22, 2022 0.2011 0.2170 0.2009 0.2101 418,578 +0.00(+0.05%)
Feb 18, 2022 0.2100 0 +0.01(+4.12%)
Feb 17, 2022 0.2000 0.2018 0.1943 0.2017 343,559 -0.00(-0.15%)
Feb 16, 2022 0.2093 0.2136 0.1971 0.2020 534,388 +0.00(+1.00%)
Feb 15, 2022 0.2076 0.2330 0.1921 0.2000 914,778 -0.02(-7.02%)
Feb 14, 2022 0.2001 0.2320 0.2001 0.2151 577,643 -0.00(-1.33%)
Feb 11, 2022 0.2250 0.2250 0.2050 0.2180 522,736 +0.01(+2.49%)
Feb 10, 2022 0.2084 0.2250 0.2063 0.2127 321,700 -0.00(-0.19%)
Feb 09, 2022 0.2247 0.2247 0.2100 0.2131 362,074 -0.00(-0.88%)
Feb 08, 2022 0.2101 0.2243 0.2100 0.2150 228,480 -0.00(-0.92%)
Feb 07, 2022 0.2193 0.2540 0.2121 0.2170 440,692 -0.00(-0.41%)
Feb 04, 2022 0.2145 0.2259 0.2100 0.2179 440,677 -0.00(-0.91%)
Feb 03, 2022 0.2200 0.2256 0.2130 0.2199 200,576 -0.01(-2.66%)
Feb 02, 2022 0.2700 0.2700 0.2153 0.2259 254,985 +0.00(+1.99%)
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.