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: BLQC )

0.0670 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 (%)
Nov 30, 2022 0.1505 0.1648 0.1460 0.1624 201,181 +0.01(+4.77%)
Nov 29, 2022 0.1575 0.1600 0.1460 0.1550 106,679 -0.01(-6.06%)
Nov 28, 2022 0.1450 0.1650 0.1305 0.1650 169,486 +0.02(+15.79%)
Nov 25, 2022 0.1351 0.1499 0.1344 0.1425 162,848 +0.01(+5.56%)
Nov 23, 2022 0.1390 0.1400 0.1301 0.1350 138,841 -0.01(-3.91%)
Nov 22, 2022 0.1410 0.1489 0.1320 0.1405 114,022 -0.01(-6.02%)
Nov 21, 2022 0.1400 0.1592 0.1231 0.1495 381,986 +0.01(+8.73%)
Nov 18, 2022 0.1499 0.1500 0.1355 0.1375 216,129 -0.01(-8.27%)
Nov 17, 2022 0.1400 0.1499 0.1256 0.1499 458,855 +0.01(+10.95%)
Nov 16, 2022 0.1456 0.1456 0.1200 0.1351 291,665 -0.01(-7.21%)
Nov 15, 2022 0.1500 0.1605 0.1210 0.1456 328,280 -0.00(-2.93%)
Nov 14, 2022 0.1685 0.1685 0.1156 0.1500 192,452 -0.02(-10.98%)
Nov 11, 2022 0.1868 0.1868 0.1495 0.1685 89,746 -0.01(-6.34%)
Nov 10, 2022 0.1870 0.1900 0.1600 0.1799 232,447 +0.00(+0.50%)
Nov 09, 2022 0.1630 0.1799 0.1501 0.1790 448,066 -0.00(-0.56%)
Nov 08, 2022 0.1855 0.1880 0.1745 0.1800 93,561 -0.01(-5.26%)
Nov 07, 2022 0.1879 0.1950 0.1768 0.1900 150,629 -0.01(-3.55%)
Nov 04, 2022 0.1950 0.2270 0.1751 0.1970 253,001 +0.02(+9.38%)
Nov 03, 2022 0.2295 0.2295 0.1751 0.1801 85,159 -0.01(-7.64%)
Nov 02, 2022 0.1900 0.1950 0.1875 0.1950 107,000 +0.00(+2.31%)
Nov 01, 2022 0.1802 0.2000 0.1802 0.1906 112,638 -0.00(-2.16%)
Oct 31, 2022 0.2095 0.2180 0.1802 0.1948 146,632 -0.01(-6.75%)
Oct 28, 2022 0.2001 0.2110 0.1950 0.2089 120,547 +0.01(+4.40%)
Oct 27, 2022 0.1953 0.2300 0.1851 0.2001 725,463 +0.00(+1.32%)
Oct 26, 2022 0.2000 0.2099 0.1906 0.1975 183,204 -0.01(-3.61%)
Oct 25, 2022 0.1969 0.2049 0.1882 0.2049 220,190 +0.01(+5.18%)
Oct 24, 2022 0.2050 0.2050 0.1865 0.1948 47,881 -0.01(-2.55%)
Oct 21, 2022 0.2025 0.2100 0.1850 0.1999 175,813 +0.01(+4.11%)
Oct 20, 2022 0.1975 0.2050 0.1860 0.1920 112,955 -0.01(-7.25%)
Oct 19, 2022 0.2052 0.2100 0.1801 0.2070 185,054 -0.00(-1.43%)
Oct 18, 2022 0.1920 0.2199 0.1920 0.2100 68,191 -0.01(-4.50%)
Oct 17, 2022 0.2199 0.2199 0.1980 0.2199 150,860 +0.01(+4.71%)
Oct 14, 2022 0.2102 0.2200 0.2000 0.2100 76,966 -0.01(-4.55%)
Oct 13, 2022 0.1905 0.2200 0.1858 0.2200 176,743 +0.01(+4.81%)
Oct 12, 2022 0.1900 0.2199 0.1900 0.2099 168,790 -0.00(-0.05%)
Oct 11, 2022 0.2201 0.2270 0.1845 0.2100 812,492 -0.02(-7.69%)
Oct 10, 2022 0.2250 0.2350 0.2100 0.2275 91,655 -0.01(-4.41%)
Oct 07, 2022 0.2450 0.2450 0.2255 0.2380 92,544 -0.00(-1.86%)
Oct 06, 2022 0.2400 0.2500 0.2350 0.2425 56,257 +0.01(+3.19%)
Oct 05, 2022 0.2895 0.2895 0.2251 0.2350 155,467 -0.05(-18.83%)
Oct 04, 2022 0.2550 0.2895 0.2395 0.2895 142,331 +0.04(+15.80%)
Oct 03, 2022 0.2400 0.2550 0.2201 0.2500 200,033 +0.02(+8.70%)
Sep 30, 2022 0.2200 0.2325 0.2200 0.2300 103,237 +0.01(+2.22%)
Sep 29, 2022 0.2600 0.2600 0.2200 0.2250 118,392 -0.03(-10.89%)
Sep 28, 2022 0.2105 0.2684 0.2103 0.2525 120,848 +0.01(+5.21%)
Sep 27, 2022 0.2250 0.2500 0.2105 0.2400 75,610 +0.00(+1.05%)
Sep 26, 2022 0.2258 0.2700 0.2250 0.2375 73,973 +0.01(+3.26%)
Sep 23, 2022 0.2405 0.2405 0.2100 0.2300 294,655 -0.01(-4.96%)
Sep 22, 2022 0.2450 0.2662 0.2410 0.2420 122,335 -0.02(-6.85%)
Sep 21, 2022 0.2500 0.2600 0.2310 0.2598 169,168 +0.01(+3.92%)
Sep 20, 2022 0.2840 0.2840 0.2495 0.2500 95,820 -0.02(-8.83%)
Sep 19, 2022 0.2730 0.2997 0.2311 0.2742 161,226 +0.01(+5.46%)
Sep 16, 2022 0.2675 0.2800 0.2500 0.2600 98,404 -0.02(-7.14%)
Sep 15, 2022 0.2910 0.2910 0.2701 0.2800 34,393 -0.03(-9.82%)
Sep 14, 2022 0.3230 0.3230 0.2702 0.3105 163,220 -0.02(-7.31%)
Sep 13, 2022 0.3500 0.3563 0.2807 0.3350 585,876 -0.03(-9.46%)
Sep 12, 2022 0.2650 0.3900 0.2550 0.3700 437,817 +0.11(+42.31%)
Sep 09, 2022 0.2400 0.2699 0.2400 0.2600 313,525 +0.02(+10.59%)
Sep 08, 2022 0.2563 0.2563 0.2310 0.2351 138,773 -0.02(-9.37%)
Sep 07, 2022 0.2748 0.2748 0.2300 0.2594 95,605 -0.02(-5.60%)
Sep 06, 2022 0.2360 0.2748 0.2360 0.2748 132,450 +0.02(+6.76%)
Sep 02, 2022 0.2395 0.2675 0.2250 0.2574 344,333 +0.03(+12.01%)
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.