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

Better Choice Company Inc (NY: BTTR )

3.580 -1.180 (-24.79%)
Official Closing Price Updated: 8:00 PM 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 (%)
Apr 28, 2023 0.4132 0.4463 0.3577 0.4110 27,883 +0.02(+5.38%)
Apr 27, 2023 0.4000 0.4016 0.3700 0.3900 13,583 -0.01(-2.33%)
Apr 26, 2023 0.4700 0.4994 0.3801 0.3993 34,318 -0.07(-14.99%)
Apr 25, 2023 0.4156 0.4697 0.4156 0.4697 3,316 +0.04(+9.23%)
Apr 24, 2023 0.4600 0.4716 0.3726 0.4300 13,409 -0.03(-7.39%)
Apr 21, 2023 0.4700 0.4821 0.4640 0.4643 3,189 -0.04(-7.01%)
Apr 20, 2023 0.4796 0.4993 0.4523 0.4993 16,911 +0.02(+4.00%)
Apr 19, 2023 0.4280 0.5000 0.4280 0.4801 27,968 -0.01(-2.02%)
Apr 18, 2023 0.4860 0.5199 0.4800 0.4900 33,277 +0.00(+0.82%)
Apr 17, 2023 0.5000 0.5200 0.4860 0.4860 15,255 -0.01(-2.80%)
Apr 14, 2023 0.5650 0.5650 0.4801 0.5000 28,573 +0.02(+4.08%)
Apr 13, 2023 0.4974 0.5144 0.4636 0.4804 95,801 +0.00(+0.08%)
Apr 12, 2023 0.4800 0.5000 0.4560 0.4800 64,370 +0.01(+2.19%)
Apr 11, 2023 0.4444 0.4795 0.4444 0.4697 18,488 +0.05(+11.20%)
Apr 10, 2023 0.4200 0.4970 0.4000 0.4224 70,124 +0.02(+5.34%)
Apr 06, 2023 0.3955 0.4010 0.3900 0.4010 22,750 +0.02(+5.25%)
Apr 05, 2023 0.3900 0.3950 0.3810 0.3810 10,346 +0.00(+0.00%)
Apr 04, 2023 0.3550 0.4000 0.3550 0.3810 16,880 +0.00(+0.26%)
Apr 03, 2023 0.3600 0.3800 0.3551 0.3800 45,843 +0.01(+2.70%)
Mar 31, 2023 0.3800 0.4025 0.3501 0.3700 31,205 -0.01(-1.65%)
Mar 30, 2023 0.3700 0.3773 0.3568 0.3762 29,924 +0.01(+1.68%)
Mar 29, 2023 0.3700 0.3800 0.3500 0.3700 50,954 +0.01(+2.78%)
Mar 28, 2023 0.3700 0.4000 0.3500 0.3600 69,438 -0.08(-18.96%)
Mar 27, 2023 0.3600 0.4499 0.3597 0.4442 69,993 +0.08(+23.39%)
Mar 24, 2023 0.3600 0.3600 0.3500 0.3600 47,059 +0.01(+2.86%)
Mar 23, 2023 0.3600 0.3950 0.3247 0.3500 51,961 -0.03(-7.89%)
Mar 22, 2023 0.4150 0.4151 0.3610 0.3800 38,883 -0.04(-9.18%)
Mar 21, 2023 0.4500 0.4550 0.4121 0.4184 50,302 -0.01(-2.92%)
Mar 20, 2023 0.4944 0.4944 0.4310 0.4310 23,420 -0.08(-15.49%)
Mar 17, 2023 0.5300 0.5300 0.4501 0.5100 13,256 +0.01(+2.00%)
Mar 16, 2023 0.4883 0.5000 0.4602 0.5000 27,078 +0.03(+7.50%)
Mar 15, 2023 0.5200 0.5300 0.4500 0.4651 30,538 -0.05(-10.56%)
Mar 14, 2023 0.5102 0.5649 0.5002 0.5200 99,554 +0.02(+3.96%)
Mar 13, 2023 0.5500 0.5700 0.5002 0.5002 19,129 -0.06(-10.12%)
Mar 10, 2023 0.6001 0.6499 0.5003 0.5565 12,239 +0.02(+3.79%)
Mar 09, 2023 0.5500 0.5996 0.5005 0.5362 20,945 -0.05(-8.48%)
Mar 08, 2023 0.6100 0.6400 0.5859 0.5859 27,425 -0.04(-6.93%)
Mar 07, 2023 0.6500 0.6500 0.6000 0.6295 4,588 -0.00(-0.08%)
Mar 06, 2023 0.6600 0.6600 0.6200 0.6300 28,460 -0.06(-9.16%)
Mar 03, 2023 0.6600 0.7082 0.6500 0.6935 15,374 -0.01(-1.99%)
Mar 02, 2023 0.6500 0.7500 0.6500 0.7076 14,184 -0.00(-0.32%)
Mar 01, 2023 0.7274 0.7274 0.7000 0.7099 10,613 +0.01(+0.78%)
Feb 28, 2023 0.6500 0.7499 0.6500 0.7044 4,476 -0.02(-2.17%)
Feb 27, 2023 0.7400 0.7400 0.7000 0.7200 6,762 +0.03(+4.35%)
Feb 24, 2023 0.7200 0.7200 0.6402 0.6900 7,138 -0.03(-4.17%)
Feb 23, 2023 0.7300 0.7300 0.7200 0.7200 745 -0.01(-1.37%)
Feb 22, 2023 0.7800 0.7800 0.7278 0.7300 5,741 -0.02(-2.71%)
Feb 21, 2023 0.7255 0.7503 0.7255 0.7503 2,055 -0.02(-2.56%)
Feb 17, 2023 0.8000 0.8000 0.7465 0.7700 7,418 -0.01(-0.65%)
Feb 16, 2023 0.7700 0.7825 0.7700 0.7750 2,549 -0.02(-1.90%)
Feb 15, 2023 0.7900 0.7900 0.7591 0.7900 6,363 +0.00(+0.00%)
Feb 14, 2023 0.7700 0.7900 0.7700 0.7900 7,799 +0.02(+2.60%)
Feb 13, 2023 0.7550 0.7811 0.7550 0.7700 6,444 +0.01(+1.32%)
Feb 10, 2023 0.7601 0.7616 0.7550 0.7600 2,559 +0.00(+0.00%)
Feb 09, 2023 0.7700 0.7955 0.7400 0.7600 13,291 +0.02(+2.72%)
Feb 08, 2023 0.7301 0.7667 0.7300 0.7399 11,709 -0.03(-3.50%)
Feb 07, 2023 0.7500 0.7700 0.7488 0.7667 12,314 +0.02(+2.23%)
Feb 06, 2023 0.7700 0.8150 0.7304 0.7500 24,384 +0.01(+1.35%)
Feb 03, 2023 0.7600 0.8100 0.7352 0.7400 15,168 -0.02(-2.63%)
Feb 02, 2023 0.8300 0.8300 0.7150 0.7600 29,721 +0.01(+1.33%)
Feb 01, 2023 0.7800 0.7900 0.7500 0.7500 16,567 +0.01(+1.37%)
Jan 31, 2023 0.7699 0.7699 0.7300 0.7399 12,015 +0.04(+5.70%)
Jan 30, 2023 0.7200 0.7200 0.6400 0.7000 9,986 -0.02(-2.78%)
Jan 27, 2023 0.7000 0.7200 0.6600 0.7200 9,341 +0.02(+2.86%)
Jan 26, 2023 0.7000 0.7200 0.6900 0.7000 11,571 +0.00(+0.00%)
Jan 25, 2023 0.7350 0.7350 0.6700 0.7000 9,860 +0.00(+0.00%)
Jan 24, 2023 0.6800 0.7000 0.6611 0.7000 11,227 +0.02(+2.94%)
Jan 23, 2023 0.6720 0.6999 0.6720 0.6800 1,333 +0.04(+5.51%)
Jan 20, 2023 0.6800 0.7088 0.6400 0.6445 18,768 +0.01(+2.30%)
Jan 19, 2023 0.7197 0.7197 0.6300 0.6300 5,635 -0.02(-2.42%)
Jan 18, 2023 0.6700 0.6700 0.6400 0.6456 3,364 -0.03(-5.04%)
Jan 17, 2023 0.7200 0.7500 0.6450 0.6799 15,348 -0.03(-4.24%)
Jan 13, 2023 0.6700 0.7100 0.6600 0.7100 11,851 +0.01(+1.43%)
Jan 12, 2023 0.6983 0.7035 0.6700 0.7000 7,259 +0.00(+0.00%)
Jan 11, 2023 0.6351 0.7097 0.6351 0.7000 24,045 +0.08(+12.90%)
Jan 10, 2023 0.6101 0.6200 0.6101 0.6200 14,768 +0.01(+1.59%)
Jan 09, 2023 0.6000 0.7483 0.6000 0.6103 106,071 +0.04(+7.54%)
Jan 06, 2023 0.5700 0.5700 0.5600 0.5675 2,764 +0.01(+1.34%)
Jan 05, 2023 0.5200 0.5600 0.5200 0.5600 19,843 +0.01(+2.41%)
Jan 04, 2023 0.5600 0.5600 0.5181 0.5468 27,374 -0.01(-2.39%)
Jan 03, 2023 0.5117 0.5770 0.5117 0.5602 35,495 +0.02(+3.93%)
Dec 30, 2022 0.4905 0.5390 0.4718 0.5390 34,380 +0.03(+5.69%)
Dec 29, 2022 0.4500 0.5298 0.4500 0.5100 42,878 +0.06(+12.58%)
Dec 28, 2022 0.5000 0.5157 0.4530 0.4530 26,520 -0.04(-7.51%)
Dec 27, 2022 0.4900 0.5170 0.4400 0.4898 97,351 +0.01(+1.89%)
Dec 23, 2022 0.5000 0.5390 0.4800 0.4807 18,541 -0.04(-7.56%)
Dec 22, 2022 0.5000 0.5450 0.5000 0.5200 10,251 +0.01(+1.96%)
Dec 21, 2022 0.5200 0.5501 0.5000 0.5100 54,209 -0.01(-1.92%)
Dec 20, 2022 0.5300 0.5500 0.5200 0.5200 13,484 +0.00(+0.00%)
Dec 19, 2022 0.5301 0.5765 0.5200 0.5200 9,451 -0.02(-4.57%)
Dec 16, 2022 0.5200 0.5764 0.5200 0.5449 28,710 +0.02(+4.79%)
Dec 15, 2022 0.5400 0.5363 0.5099 0.5200 13,918 -0.06(-10.31%)
Dec 14, 2022 0.5750 0.5799 0.5200 0.5798 25,317 -0.00(-0.03%)
Dec 13, 2022 0.6400 0.6400 0.5642 0.5800 7,758 -0.03(-4.92%)
Dec 12, 2022 0.6000 0.6546 0.5820 0.6100 65,670 +0.03(+4.63%)
Dec 09, 2022 0.5949 0.6114 0.5400 0.5830 50,445 -0.03(-4.94%)
Dec 08, 2022 0.6200 0.6220 0.5000 0.6133 199,533 -0.00(-0.28%)
Dec 07, 2022 0.6734 0.6911 0.6150 0.6150 18,189 -0.03(-4.12%)
Dec 06, 2022 0.6500 0.6924 0.6414 0.6414 48,746 -0.04(-6.09%)
Dec 05, 2022 0.7407 0.7499 0.6672 0.6830 19,437 -0.02(-2.43%)
Dec 02, 2022 0.6600 0.7062 0.6600 0.7000 8,226 +0.00(+0.36%)
Dec 01, 2022 0.7349 0.7349 0.6900 0.6975 8,934 +0.02(+2.47%)
Nov 30, 2022 0.7300 0.7426 0.6807 0.6807 129,913 -0.04(-5.46%)
Nov 29, 2022 0.7900 0.8025 0.7050 0.7200 25,957 -0.07(-9.09%)
Nov 28, 2022 0.8700 0.8700 0.7500 0.7920 71,462 -0.05(-5.71%)
Nov 25, 2022 0.8772 0.8799 0.8400 0.8400 9,148 -0.02(-1.75%)
Nov 23, 2022 0.8950 0.8950 0.8220 0.8550 13,297 +0.02(+1.79%)
Nov 22, 2022 0.8700 0.8700 0.8400 0.8400 4,650 +0.00(+0.00%)
Nov 21, 2022 0.8400 0.9100 0.8000 0.8400 17,019 -0.02(-2.22%)
Nov 18, 2022 0.8900 0.8900 0.8300 0.8591 21,401 -0.01(-0.99%)
Nov 17, 2022 0.8998 0.9599 0.8464 0.8677 163,126 +0.04(+5.41%)
Nov 16, 2022 0.9000 0.9000 0.8000 0.8232 25,349 -0.10(-10.58%)
Nov 15, 2022 0.9696 0.9696 0.8900 0.9206 30,868 +0.00(+0.07%)
Nov 14, 2022 0.9900 0.9900 0.8843 0.9200 51,403 -0.06(-5.67%)
Nov 11, 2022 1.000 1.000 0.9506 0.9753 37,157 +0.03(+3.54%)
Nov 10, 2022 0.9700 1.020 0.8680 0.9420 154,226 -0.05(-4.60%)
Nov 09, 2022 1.090 1.090 0.9712 0.9874 133,347 -0.06(-5.96%)
Nov 08, 2022 1.000 1.050 0.9900 1.050 33,739 +0.05(+5.13%)
Nov 07, 2022 1.040 1.040 0.9800 0.9988 22,526 -0.05(-4.88%)
Nov 04, 2022 1.000 1.114 1.000 1.050 32,870 +0.01(+1.06%)
Nov 03, 2022 0.9899 1.039 0.9800 1.039 10,711 +0.06(+6.02%)
Nov 02, 2022 0.9800 1.000 0.9800 0.9800 30,461 +0.00(+0.00%)
Nov 01, 2022 1.057 1.057 0.9800 0.9800 22,745 -0.05(-4.85%)
Oct 31, 2022 1.000 1.060 1.000 1.030 42,079 +0.00(+0.00%)
Oct 28, 2022 1.020 1.030 0.9043 1.030 47,429 -0.04(-3.74%)
Oct 27, 2022 1.020 1.070 1.010 1.070 18,589 +0.00(+0.00%)
Oct 26, 2022 1.030 1.100 1.029 1.070 33,886 +0.04(+3.88%)
Oct 25, 2022 1.010 1.126 1.010 1.030 130,760 +0.07(+7.25%)
Oct 24, 2022 1.040 1.042 0.9600 0.9604 17,744 -0.07(-6.76%)
Oct 21, 2022 1.000 1.039 1.000 1.030 68,298 +0.02(+1.98%)
Oct 20, 2022 1.010 1.020 1.000 1.010 97,210 +0.00(+0.00%)
Oct 19, 2022 1.050 1.070 1.010 1.010 82,962 -0.06(-5.61%)
Oct 18, 2022 1.060 1.140 1.050 1.070 41,424 -0.01(-0.93%)
Oct 17, 2022 1.040 1.085 1.040 1.080 5,615 +0.00(+0.00%)
Oct 14, 2022 1.100 1.100 1.040 1.080 21,946 +0.01(+0.93%)
Oct 13, 2022 1.060 1.150 1.030 1.070 66,929 +0.03(+2.88%)
Oct 12, 2022 1.240 1.240 1.030 1.040 53,085 -0.04(-3.70%)
Oct 11, 2022 1.130 1.130 1.060 1.080 33,813 -0.05(-4.42%)
Oct 10, 2022 1.090 1.180 1.090 1.130 16,453 +0.04(+3.67%)
Oct 07, 2022 1.090 1.130 1.074 1.090 27,439 -0.04(-3.54%)
Oct 06, 2022 1.070 1.130 1.070 1.130 30,847 -0.02(-1.74%)
Oct 05, 2022 1.110 1.190 0.9574 1.150 97,965 +0.08(+7.48%)
Oct 04, 2022 0.8800 1.100 0.8800 1.070 116,103 +0.25(+29.79%)
Oct 03, 2022 0.8900 0.9146 0.8100 0.8244 19,057 +0.03(+3.59%)
Sep 30, 2022 0.8600 0.8797 0.7799 0.7958 126,578 -0.05(-6.07%)
Sep 29, 2022 0.9100 0.9576 0.8000 0.8472 100,421 -0.07(-7.91%)
Sep 28, 2022 0.9100 0.9500 0.9100 0.9200 36,188 +0.00(+0.00%)
Sep 27, 2022 1.060 1.260 0.8325 0.9200 495,537 -0.08(-8.00%)
Sep 26, 2022 1.260 1.290 0.9622 1.000 410,201 -0.25(-20.00%)
Sep 23, 2022 1.350 1.351 1.220 1.250 74,371 -0.10(-7.41%)
Sep 22, 2022 1.410 1.461 1.350 1.350 45,617 -0.09(-6.25%)
Sep 21, 2022 1.401 1.480 1.365 1.440 121,139 +0.01(+0.70%)
Sep 20, 2022 1.520 1.540 1.410 1.430 149,139 -0.10(-6.54%)
Sep 19, 2022 1.800 1.840 1.500 1.530 107,880 -0.28(-15.47%)
Sep 16, 2022 1.700 1.845 1.570 1.810 214,020 +0.13(+7.74%)
Sep 15, 2022 1.420 1.680 1.370 1.680 198,770 +0.27(+19.15%)
Sep 14, 2022 1.370 1.480 1.350 1.410 110,459 +0.06(+4.44%)
Sep 13, 2022 1.500 1.550 1.350 1.350 345,017 +0.00(+0.00%)
Sep 12, 2022 1.360 1.380 1.300 1.350 53,514 +0.02(+1.50%)
Sep 09, 2022 1.410 1.430 1.300 1.330 88,184 -0.07(-5.00%)
Sep 08, 2022 1.450 1.530 1.400 1.400 60,417 -0.03(-2.10%)
Sep 07, 2022 1.480 1.530 1.400 1.430 126,418 -0.05(-3.38%)
Sep 06, 2022 1.620 1.640 1.470 1.480 62,506 -0.12(-7.50%)
Sep 02, 2022 1.880 1.880 1.590 1.600 34,067 -0.12(-6.98%)
Sep 01, 2022 1.790 1.790 1.710 1.720 60,714 -0.10(-5.49%)
Aug 31, 2022 1.910 1.910 1.800 1.820 16,932 +0.02(+1.11%)
Aug 30, 2022 1.790 1.917 1.780 1.800 49,187 +0.05(+2.86%)
Aug 29, 2022 1.800 1.850 1.750 1.750 45,799 -0.08(-4.37%)
Aug 26, 2022 1.810 1.870 1.750 1.830 56,612 +0.07(+3.98%)
Aug 25, 2022 1.860 1.920 1.750 1.760 105,148 -0.10(-5.38%)
Aug 24, 2022 1.880 1.900 1.860 1.860 9,875 -0.04(-2.11%)
Aug 23, 2022 1.850 1.900 1.830 1.900 103,111 +0.08(+4.40%)
Aug 22, 2022 1.870 1.870 1.810 1.820 17,461 -0.08(-4.21%)
Aug 19, 2022 1.950 2.000 1.880 1.900 108,771 -0.10(-5.00%)
Aug 18, 2022 2.040 2.040 1.820 2.000 63,176 -0.04(-1.96%)
Aug 17, 2022 1.990 2.060 1.980 2.040 88,441 +0.08(+4.08%)
Aug 16, 2022 1.990 1.995 1.930 1.960 74,721 +0.03(+1.55%)
Aug 15, 2022 2.000 2.080 1.880 1.930 213,059 +0.11(+6.04%)
Aug 12, 2022 2.390 2.400 1.730 1.820 266,048 -0.63(-25.71%)
Aug 11, 2022 2.370 2.450 2.228 2.450 86,504 +0.14(+6.06%)
Aug 10, 2022 2.410 2.410 2.300 2.310 54,584 -0.07(-2.94%)
Aug 09, 2022 2.450 2.450 2.370 2.380 17,903 -0.05(-2.06%)
Aug 08, 2022 2.650 2.650 2.400 2.430 34,795 -0.10(-3.95%)
Aug 05, 2022 2.130 2.530 2.130 2.530 73,502 +0.40(+18.78%)
Aug 04, 2022 2.320 2.320 2.090 2.130 119,992 -0.19(-8.19%)
Aug 03, 2022 2.350 2.385 2.275 2.320 21,093 +0.01(+0.43%)
Aug 02, 2022 2.460 2.470 2.290 2.310 24,174 -0.16(-6.48%)
Aug 01, 2022 2.410 2.490 2.410 2.470 20,471 +0.09(+3.78%)
Jul 29, 2022 2.380 2.500 2.360 2.380 31,635 +0.04(+1.71%)
Jul 28, 2022 2.290 2.380 2.290 2.340 14,246 -0.01(-0.43%)
Jul 27, 2022 2.180 2.447 2.170 2.350 46,719 +0.21(+9.81%)
Jul 26, 2022 2.330 2.330 2.140 2.140 21,266 -0.09(-4.04%)
Jul 25, 2022 2.190 2.280 2.190 2.230 15,001 +0.04(+1.83%)
Jul 22, 2022 2.100 2.250 2.090 2.190 16,681 +0.09(+4.29%)
Jul 21, 2022 2.180 2.180 2.000 2.100 34,152 +0.14(+7.14%)
Jul 20, 2022 1.860 1.970 1.858 1.960 8,525 +0.11(+5.95%)
Jul 19, 2022 1.700 1.910 1.700 1.850 38,923 +0.10(+5.71%)
Jul 18, 2022 1.860 1.920 1.740 1.750 92,812 -0.16(-8.38%)
Jul 15, 2022 1.880 1.940 1.850 1.910 33,704 +0.05(+2.69%)
Jul 14, 2022 1.940 2.000 1.860 1.860 45,129 -0.14(-7.00%)
Jul 13, 2022 1.900 2.010 1.850 2.000 32,061 +0.10(+5.26%)
Jul 12, 2022 2.000 2.030 1.880 1.900 86,441 +0.00(+0.00%)
Jul 11, 2022 2.000 2.000 1.850 1.900 72,615 -0.09(-4.52%)
Jul 08, 2022 2.029 2.099 1.990 1.990 47,529 -0.02(-1.00%)
Jul 07, 2022 1.960 2.060 1.960 2.010 59,694 +0.08(+4.15%)
Jul 06, 2022 1.970 2.050 1.930 1.930 59,684 -0.02(-1.03%)
Jul 05, 2022 2.150 2.160 1.940 1.950 177,420 -0.20(-9.30%)
Jul 01, 2022 2.200 2.200 2.150 2.150 75,073 -0.05(-2.27%)
Jun 30, 2022 2.230 2.230 2.170 2.200 85,012 -0.08(-3.51%)
Jun 29, 2022 2.340 2.360 2.260 2.280 28,385 -0.04(-1.72%)
Jun 28, 2022 2.410 2.410 2.288 2.320 5,767 -0.07(-2.93%)
Jun 27, 2022 2.420 2.436 2.390 2.390 6,528 -0.06(-2.45%)
Jun 24, 2022 2.340 2.450 2.220 2.450 101,627 +0.13(+5.60%)
Jun 23, 2022 2.350 2.400 2.253 2.320 50,618 -0.01(-0.43%)
Jun 22, 2022 2.400 2.450 2.230 2.330 45,795 -0.03(-1.27%)
Jun 21, 2022 2.400 2.400 2.260 2.360 39,192 -0.04(-1.67%)
Jun 17, 2022 2.400 2.400 2.300 2.400 85,005 +0.00(+0.00%)
Jun 16, 2022 2.340 2.400 2.090 2.400 203,741 +0.00(+0.00%)
Jun 15, 2022 2.530 2.530 2.350 2.400 120,760 -0.07(-2.83%)
Jun 14, 2022 2.650 2.660 2.470 2.470 114,440 -0.18(-6.79%)
Jun 13, 2022 2.660 2.720 2.550 2.650 114,322 -0.08(-2.93%)
Jun 10, 2022 2.640 2.800 2.593 2.730 131,375 +0.05(+1.87%)
Jun 09, 2022 2.780 2.782 2.640 2.680 74,046 -0.01(-0.49%)
Jun 08, 2022 2.720 2.750 2.640 2.693 101,735 +0.01(+0.50%)
Jun 07, 2022 2.680 2.750 2.651 2.680 104,541 +0.03(+1.13%)
Jun 06, 2022 2.900 2.900 2.620 2.650 197,847 -0.02(-0.75%)
Jun 03, 2022 2.510 2.720 2.490 2.670 32,822 +0.18(+7.23%)
Jun 02, 2022 2.650 2.690 2.320 2.490 35,889 +0.03(+1.22%)
Jun 01, 2022 2.550 2.654 2.260 2.460 59,413 -0.15(-5.75%)
May 31, 2022 2.800 2.800 2.510 2.610 32,603 -0.03(-1.14%)
May 27, 2022 2.520 2.747 2.470 2.640 106,855 +0.17(+6.88%)
May 26, 2022 2.480 2.480 2.350 2.470 36,380 +0.00(+0.00%)
May 25, 2022 2.350 2.500 2.290 2.470 180,860 +0.09(+3.78%)
May 24, 2022 2.350 2.430 2.270 2.380 43,254 -0.03(-1.24%)
May 23, 2022 2.450 2.450 2.300 2.410 50,134 +0.04(+1.69%)
May 20, 2022 2.370 2.450 2.330 2.370 78,684 +0.00(+0.00%)
May 19, 2022 2.160 2.400 2.050 2.370 270,206 +0.26(+12.32%)
May 18, 2022 2.220 2.240 2.100 2.110 118,395 -0.06(-2.76%)
May 17, 2022 2.250 2.270 2.050 2.170 966,842 -0.04(-1.81%)
May 16, 2022 2.910 2.910 2.160 2.210 1,770,020 -0.23(-9.43%)
May 13, 2022 2.300 2.730 2.200 2.440 257,136 +0.14(+6.09%)
May 12, 2022 2.000 2.310 1.950 2.300 112,155 +0.29(+14.43%)
May 11, 2022 2.140 2.140 1.860 2.010 22,213 +0.10(+5.24%)
May 10, 2022 1.920 2.026 1.900 1.910 15,493 +0.00(+0.00%)
May 09, 2022 2.230 2.230 1.900 1.910 39,316 -0.24(-11.16%)
May 06, 2022 2.000 2.225 1.990 2.150 50,721 +0.07(+3.37%)
May 05, 2022 2.080 2.080 1.930 2.080 72,801 +0.07(+3.48%)
May 04, 2022 2.069 2.069 2.000 2.010 8,998 -0.03(-1.47%)
May 03, 2022 2.200 2.200 2.010 2.040 27,246 +0.01(+0.49%)
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.