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

Plantx Life Inc (OP: PLTXF )

0.0190 -0.0015 (-7.32%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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 0.3243 0.3283 0.3050 0.3233 61,078 +0.01(+2.70%)
Oct 28, 2021 0.3336 0.3336 0.3100 0.3148 81,258 -0.01(-3.91%)
Oct 27, 2021 0.3300 0.3600 0.3200 0.3276 117,384 -0.02(-4.52%)
Oct 26, 2021 0.3055 0.3431 0.3431 179,223 +0.04(+11.83%)
Oct 25, 2021 0.3335 0.3401 0.3000 0.3068 182,418 -0.00(-1.19%)
Oct 22, 2021 0.2980 0.3334 0.2970 0.3105 301,060 +0.01(+2.24%)
Oct 21, 2021 0.3122 0.3156 0.2850 0.3037 361,917 +0.00(+1.23%)
Oct 20, 2021 0.3075 0.3099 0.2948 0.3000 93,706 +0.01(+3.06%)
Oct 19, 2021 0.2990 0.3200 0.2811 0.2911 498,144 -0.02(-7.56%)
Oct 18, 2021 0.3312 0.3412 0.3001 0.3149 345,566 -0.02(-7.19%)
Oct 15, 2021 0.3194 0.3599 0.3194 0.3393 264,244 +0.00(+0.89%)
Oct 14, 2021 0.3414 0.3414 0.3235 0.3363 83,719 -0.01(-2.86%)
Oct 13, 2021 0.3594 0.3594 0.3360 0.3462 200,823 +0.01(+4.25%)
Oct 12, 2021 0.3609 0.3650 0.3235 0.3321 70,300 -0.02(-5.17%)
Oct 11, 2021 0.3625 0.3666 0.3500 0.3502 62,618 +0.01(+1.60%)
Oct 08, 2021 0.3568 0.3828 0.3201 0.3447 209,498 +0.01(+2.47%)
Oct 07, 2021 0.3357 0.3624 0.3153 0.3364 177,411 +0.01(+2.87%)
Oct 06, 2021 0.3149 0.3470 0.3054 0.3270 224,499 -0.01(-1.65%)
Oct 05, 2021 0.3520 0.3520 0.2983 0.3325 468,228 -0.01(-3.65%)
Oct 04, 2021 0.3913 0.3913 0.3450 0.3451 177,048 -0.01(-4.14%)
Oct 01, 2021 0.3696 0.3795 0.3600 0.3600 219,137 -0.01(-1.93%)
Sep 30, 2021 0.3908 0.4049 0.3600 0.3671 371,826 -0.02(-5.26%)
Sep 29, 2021 0.4000 0.4104 0.3720 0.3875 341,186 -0.01(-1.92%)
Sep 28, 2021 0.4217 0.4369 0.3895 0.3951 401,936 -0.01(-2.06%)
Sep 27, 2021 0.4475 0.4500 0.4014 0.4034 354,580 -0.04(-8.53%)
Sep 24, 2021 0.5020 0.5020 0.4081 0.4410 525,301 -0.03(-6.17%)
Sep 23, 2021 0.4830 0.5000 0.4500 0.4700 623,805 +0.00(+0.97%)
Sep 22, 2021 0.4730 0.4828 0.4170 0.4655 979,156 +0.05(+10.83%)
Sep 21, 2021 0.4000 0.4469 0.3764 0.4200 1,243,010 +0.05(+13.51%)
Sep 20, 2021 0.3719 0.4190 0.3603 0.3700 332,825 -0.03(-6.97%)
Sep 17, 2021 0.3681 0.4102 0.3523 0.3977 528,128 +0.03(+9.62%)
Sep 16, 2021 0.3574 0.3748 0.3272 0.3628 440,125 +0.04(+12.92%)
Sep 15, 2021 0.3470 0.3499 0.3084 0.3213 378,546 -0.01(-4.29%)
Sep 14, 2021 0.4006 0.4025 0.3218 0.3357 487,794 -0.06(-15.14%)
Sep 13, 2021 0.4020 0.4279 0.3840 0.3956 476,242 -0.00(-0.30%)
Sep 10, 2021 0.4340 0.4340 0.3820 0.3968 489,983 -0.01(-3.43%)
Sep 09, 2021 0.3990 0.4376 0.3510 0.4109 1,016,266 +0.06(+18.41%)
Sep 08, 2021 0.3629 0.3830 0.3400 0.3470 230,037 -0.03(-7.47%)
Sep 07, 2021 0.3670 0.4000 0.3590 0.3750 517,393 +0.02(+4.17%)
Sep 03, 2021 0.3170 0.3600 0.2974 0.3600 457,077 +0.06(+18.27%)
Sep 02, 2021 0.3230 0.3230 0.2900 0.3044 517,171 -0.00(-0.20%)
Sep 01, 2021 0.3390 0.3600 0.2971 0.3050 1,080,643 -0.01(-3.17%)
Aug 31, 2021 0.2699 0.3358 0.2523 0.3150 2,473,775 +0.08(+32.19%)
Aug 30, 2021 0.1988 0.2654 0.1901 0.2383 849,010 +0.06(+34.25%)
Aug 27, 2021 0.2045 0.2073 0.1775 0.1775 324,829 -0.02(-12.17%)
Aug 26, 2021 0.2250 0.2300 0.1950 0.2021 137,269 -0.01(-6.00%)
Aug 25, 2021 0.1700 0.2200 0.1700 0.2150 518,567 +0.03(+18.78%)
Aug 24, 2021 0.1876 0.1876 0.1746 0.1810 298,075 -0.01(-2.90%)
Aug 23, 2021 0.1800 0.1900 0.1777 0.1864 190,920 +0.01(+3.56%)
Aug 20, 2021 0.1930 0.1990 0.1746 0.1800 219,142 -0.01(-4.41%)
Aug 19, 2021 0.2000 0.2000 0.1800 0.1883 296,062 -0.01(-4.17%)
Aug 18, 2021 0.2222 0.2222 0.1928 0.1965 211,364 -0.02(-8.60%)
Aug 17, 2021 0.2300 0.2300 0.2099 0.2150 309,403 -0.02(-7.05%)
Aug 16, 2021 0.2360 0.2474 0.2227 0.2313 299,596 -0.00(-1.87%)
Aug 13, 2021 0.2555 0.2555 0.2276 0.2357 256,997 -0.00(-1.63%)
Aug 12, 2021 0.2480 0.2500 0.2294 0.2396 121,925 -0.00(-0.13%)
Aug 11, 2021 0.2895 0.2895 0.2397 0.2399 117,449 -0.03(-9.47%)
Aug 10, 2021 0.2705 0.2705 0.2265 0.2650 279,436 +0.03(+11.20%)
Aug 09, 2021 0.2880 0.2880 0.2310 0.2383 664,045 -0.03(-10.82%)
Aug 06, 2021 0.2894 0.2894 0.2526 0.2672 154,569 -0.00(-0.78%)
Aug 05, 2021 0.2525 0.2887 0.2525 0.2693 82,457 +0.01(+3.98%)
Aug 04, 2021 0.2800 0.2923 0.2590 0.2590 148,864 -0.02(-6.63%)
Aug 03, 2021 0.3200 0.3200 0.2732 0.2774 166,912 -0.04(-12.05%)
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.