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 )

0.0620 +0.0078 (+14.39%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 15, 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 (%)
Jun 30, 2022 0.2400 0.2400 0.2100 0.2399 169,571 +0.00(+2.04%)
Jun 29, 2022 0.2700 0.2700 0.2300 0.2351 162,242 -0.02(-9.58%)
Jun 28, 2022 0.2985 0.3149 0.2100 0.2600 640,652 -0.02(-6.98%)
Jun 27, 2022 0.2979 0.2979 0.2500 0.2795 322,879 -0.01(-4.80%)
Jun 24, 2022 0.2500 0.3100 0.2300 0.2936 640,854 +0.05(+22.33%)
Jun 23, 2022 0.2500 0.2600 0.1800 0.2400 1,824,958 -0.00(-0.41%)
Jun 22, 2022 0.3175 0.3500 0.1800 0.2410 3,264,723 -0.09(-27.52%)
Jun 21, 2022 0.3295 0.3500 0.3028 0.3325 178,604 +0.02(+5.66%)
Jun 17, 2022 0.2800 0.3200 0.2300 0.3147 231,020 +0.03(+8.89%)
Jun 16, 2022 0.3098 0.3098 0.2501 0.2890 454,298 -0.00(-1.57%)
Jun 15, 2022 0.3134 0.3200 0.2936 0.2936 148,148 -0.02(-5.41%)
Jun 14, 2022 0.3115 0.3350 0.3006 0.3104 277,802 -0.02(-5.94%)
Jun 13, 2022 0.3810 0.4000 0.3000 0.3300 482,209 -0.07(-17.50%)
Jun 10, 2022 0.3700 0.4200 0.3400 0.4000 303,007 +0.04(+11.11%)
Jun 09, 2022 0.3540 0.3841 0.3510 0.3600 129,214 -0.00(-1.10%)
Jun 08, 2022 0.4500 0.4500 0.3540 0.3640 295,107 -0.02(-4.21%)
Jun 07, 2022 0.3705 0.4400 0.3500 0.3800 164,539 -0.00(-0.08%)
Jun 06, 2022 0.4031 0.4199 0.3800 0.3803 111,277 -0.02(-5.77%)
Jun 03, 2022 0.3945 0.4399 0.3650 0.4036 98,708 +0.02(+6.18%)
Jun 02, 2022 0.4180 0.4180 0.3300 0.3801 333,092 -0.04(-9.07%)
Jun 01, 2022 0.4000 0.4800 0.3815 0.4180 237,508 -0.03(-7.11%)
May 31, 2022 0.5500 0.5500 0.3705 0.4500 295,487 -0.02(-4.26%)
May 27, 2022 0.4200 0.4800 0.4200 0.4700 135,299 -0.01(-2.08%)
May 26, 2022 0.3851 0.4800 0.3464 0.4800 205,649 +0.10(+26.32%)
May 25, 2022 0.4145 0.4200 0.3315 0.3800 547,148 -0.03(-6.75%)
May 24, 2022 0.4400 0.4400 0.3800 0.4075 107,416 -0.03(-7.39%)
May 23, 2022 0.4801 0.5000 0.4141 0.4400 219,399 -0.03(-6.38%)
May 20, 2022 0.5150 0.5150 0.4623 0.4700 76,186 -0.05(-9.62%)
May 19, 2022 0.5100 0.5799 0.4803 0.5200 237,996 -0.02(-3.76%)
May 18, 2022 0.5417 0.5895 0.5400 0.5403 104,885 +0.01(+0.99%)
May 17, 2022 0.5500 0.6392 0.4650 0.5350 229,683 -0.01(-2.28%)
May 16, 2022 0.4511 0.6800 0.4511 0.5475 297,287 +0.03(+5.29%)
May 13, 2022 0.4405 0.5500 0.4405 0.5200 222,174 +0.07(+15.56%)
May 12, 2022 0.4650 0.4650 0.3160 0.4500 1,713,688 -0.04(-7.58%)
May 11, 2022 0.5785 0.5785 0.4600 0.4869 268,854 -0.07(-13.05%)
May 10, 2022 0.4504 0.6000 0.4504 0.5600 330,044 +0.06(+12.00%)
May 09, 2022 0.7000 0.7000 0.4500 0.5000 644,281 -0.21(-29.55%)
May 06, 2022 0.7500 0.7710 0.6700 0.7097 111,187 -0.00(-0.04%)
May 05, 2022 0.7630 0.7995 0.6801 0.7100 149,844 -0.07(-8.56%)
May 04, 2022 0.8495 0.8495 0.7400 0.7765 248,688 -0.07(-8.07%)
May 03, 2022 0.7800 0.8950 0.7700 0.8447 221,031 +0.07(+9.73%)
May 02, 2022 0.7300 0.8000 0.7211 0.7698 192,413 +0.04(+6.11%)
Apr 29, 2022 0.6790 0.7499 0.6500 0.7255 147,091 +0.07(+11.05%)
Apr 28, 2022 0.6700 0.7000 0.6010 0.6533 513,445 -0.02(-2.49%)
Apr 27, 2022 0.7800 0.8200 0.6160 0.6700 470,668 -0.11(-14.10%)
Apr 26, 2022 0.8300 0.8800 0.7006 0.7800 294,374 -0.06(-7.42%)
Apr 25, 2022 0.8500 0.8799 0.8200 0.8425 79,048 -0.03(-3.11%)
Apr 22, 2022 0.8590 0.8900 0.7500 0.8695 414,731 +0.01(+1.70%)
Apr 21, 2022 0.8805 0.9500 0.7850 0.8550 321,784 -0.03(-2.84%)
Apr 20, 2022 0.8601 1.080 0.8600 0.8800 455,747 -0.02(-2.43%)
Apr 19, 2022 0.9500 0.9599 0.8706 0.9019 199,718 -0.05(-5.06%)
Apr 18, 2022 0.9600 1.000 0.9100 0.9500 186,510 -0.03(-3.06%)
Apr 14, 2022 0.9899 0.9899 0.9300 0.9800 138,304 +0.02(+1.82%)
Apr 13, 2022 0.9640 0.9900 0.9401 0.9625 184,659 -0.00(-0.08%)
Apr 12, 2022 1.010 1.010 0.9400 0.9633 262,475 -0.02(-1.70%)
Apr 11, 2022 1.050 1.070 0.9775 0.9800 280,635 -0.12(-10.91%)
Apr 08, 2022 1.070 1.130 0.9750 1.100 110,489 +0.02(+1.85%)
Apr 07, 2022 1.120 1.120 1.050 1.080 107,099 -0.06(-5.26%)
Apr 06, 2022 1.170 1.190 1.080 1.140 323,861 -0.04(-3.39%)
Apr 05, 2022 1.190 1.190 1.130 1.180 65,043 +0.02(+1.72%)
Apr 04, 2022 1.135 1.205 1.115 1.160 135,470 +0.01(+0.96%)
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.