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

(OP: MCFNF )

0.1310 -0.0050 (-3.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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, 2024 0.1527 0.1580 0.1500 0.1500 18,812 -0.00(-2.47%)
Jan 30, 2024 0.1400 0.1590 0.1400 0.1538 16,806 +0.01(+4.48%)
Jan 29, 2024 0.1530 0.1572 0.1472 0.1472 52,801 -0.01(-6.84%)
Jan 26, 2024 0.1516 0.1611 0.1473 0.1580 61,717 +0.00(+2.60%)
Jan 25, 2024 0.1620 0.1700 0.1540 0.1540 157,499 -0.01(-3.14%)
Jan 24, 2024 0.1624 0.1660 0.1540 0.1590 45,943 -0.00(-0.56%)
Jan 23, 2024 0.1500 0.1725 0.1500 0.1599 45,038 -0.00(-2.44%)
Jan 22, 2024 0.1688 0.1750 0.1556 0.1639 34,930 -0.01(-3.13%)
Jan 19, 2024 0.1600 0.1763 0.1600 0.1692 73,848 +0.01(+4.32%)
Jan 18, 2024 0.1611 0.1646 0.1560 0.1622 46,528 +0.01(+4.65%)
Jan 17, 2024 0.1580 0.1580 0.1520 0.1550 17,996 +0.00(+0.85%)
Jan 16, 2024 0.1290 0.1580 0.1250 0.1537 125,828 +0.02(+16.00%)
Jan 12, 2024 0.1300 0.1372 0.1297 0.1325 43,912 -0.00(-0.53%)
Jan 11, 2024 0.1396 0.1400 0.1302 0.1332 50,763 -0.00(-3.20%)
Jan 10, 2024 0.1306 0.1400 0.1300 0.1376 42,036 +0.01(+5.20%)
Jan 09, 2024 0.1325 0.1330 0.1294 0.1308 62,624 -0.00(-1.65%)
Jan 08, 2024 0.1270 0.1430 0.1270 0.1330 98,474 +0.00(+3.34%)
Jan 05, 2024 0.1271 0.1330 0.1270 0.1287 90,458 +0.00(+1.26%)
Jan 04, 2024 0.1312 0.1329 0.1271 0.1271 52,832 -0.01(-4.44%)
Jan 03, 2024 0.1230 0.1330 0.1230 0.1330 103,296 -0.00(-0.15%)
Jan 02, 2024 0.1322 0.1390 0.1301 0.1332 19,775 -0.01(-4.93%)
Dec 29, 2023 0.1427 0.1430 0.1316 0.1401 83,205 -0.00(-1.62%)
Dec 28, 2023 0.1476 0.1476 0.1370 0.1424 38,430 -0.00(-1.86%)
Dec 27, 2023 0.1366 0.1497 0.1322 0.1451 311,359 +0.01(+8.53%)
Dec 26, 2023 0.1322 0.1374 0.1322 0.1337 113,510 +0.00(+1.13%)
Dec 22, 2023 0.1374 0.1374 0.1311 0.1322 131,873 -0.00(-2.79%)
Dec 21, 2023 0.1312 0.1361 0.1300 0.1360 54,129 +0.01(+8.71%)
Dec 20, 2023 0.1243 0.1355 0.1243 0.1251 157,149 -0.01(-4.94%)
Dec 19, 2023 0.1355 0.1355 0.1316 0.1316 137,172 -0.00(-2.88%)
Dec 18, 2023 0.1364 0.1402 0.1322 0.1355 101,283 -0.00(-1.45%)
Dec 15, 2023 0.1381 0.1419 0.1332 0.1375 78,499 -0.00(-3.24%)
Dec 14, 2023 0.1450 0.1468 0.1410 0.1421 82,028 +0.00(+1.43%)
Dec 13, 2023 0.1550 0.1550 0.1380 0.1401 190,590 -0.01(-4.63%)
Dec 12, 2023 0.1476 0.1476 0.1395 0.1469 130,008 +0.00(+0.00%)
Dec 11, 2023 0.1441 0.1533 0.1388 0.1469 138,905 -0.00(-2.07%)
Dec 08, 2023 0.1475 0.1533 0.1475 0.1500 45,287 +0.00(+2.04%)
Dec 07, 2023 0.1545 0.1552 0.1441 0.1470 291,490 -0.01(-3.92%)
Dec 06, 2023 0.1530 0.1653 0.1500 0.1530 142,524 -0.00(-0.78%)
Dec 05, 2023 0.1693 0.1693 0.1541 0.1542 174,583 -0.02(-8.92%)
Dec 04, 2023 0.1726 0.1726 0.1625 0.1693 98,988 -0.01(-3.37%)
Dec 01, 2023 0.1793 0.1835 0.1716 0.1752 184,771 -0.00(-2.67%)
Nov 30, 2023 0.1691 0.1800 0.1600 0.1800 117,219 +0.01(+8.83%)
Nov 29, 2023 0.1584 0.1654 0.1530 0.1654 72,729 +0.01(+4.95%)
Nov 28, 2023 0.1575 0.1642 0.1512 0.1576 119,130 -0.00(-0.25%)
Nov 27, 2023 0.1563 0.1700 0.1563 0.1580 94,630 +0.00(+0.32%)
Nov 24, 2023 0.1629 0.1670 0.1568 0.1575 39,442 -0.01(-4.78%)
Nov 22, 2023 0.1603 0.1679 0.1586 0.1654 87,203 +0.00(+1.47%)
Nov 21, 2023 0.1628 0.1670 0.1585 0.1630 160,960 -0.00(-2.04%)
Nov 20, 2023 0.1670 0.1687 0.1601 0.1664 42,174 +0.00(+2.02%)
Nov 17, 2023 0.1651 0.1700 0.1617 0.1631 262,684 -0.00(-0.67%)
Nov 16, 2023 0.1709 0.1780 0.1601 0.1642 94,270 -0.00(-2.78%)
Nov 15, 2023 0.1798 0.1798 0.1689 0.1689 95,527 -0.01(-3.71%)
Nov 14, 2023 0.1650 0.1800 0.1650 0.1754 222,255 -0.00(-2.56%)
Nov 13, 2023 0.2057 0.2057 0.1731 0.1800 139,807 +0.00(+0.00%)
Nov 10, 2023 0.1820 0.1950 0.1800 0.1800 51,286 +0.00(+0.00%)
Nov 09, 2023 0.1970 0.1970 0.1800 0.1800 120,931 -0.02(-8.63%)
Nov 08, 2023 0.1914 0.1970 0.1870 0.1970 99,534 +0.01(+2.60%)
Nov 07, 2023 0.2000 0.2040 0.1878 0.1920 191,967 -0.01(-5.56%)
Nov 06, 2023 0.2133 0.2142 0.2031 0.2033 25,482 -0.01(-3.74%)
Nov 03, 2023 0.2165 0.2222 0.2070 0.2112 38,424 -0.01(-4.09%)
Nov 02, 2023 0.2030 0.2299 0.2030 0.2202 71,367 -0.01(-2.91%)
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.