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: IESVF )

0.1555 -0.0045 (-2.81%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 25, 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 25, 2024 0.1600 0.1600 0.1555 0.1555 1,384 -0.00(-2.81%)
Nov 22, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 21, 2024 0.1517 0.1600 0.1500 0.1600 22,590 -0.02(-11.60%)
Nov 20, 2024 0.1810 0.1810 0.1810 0.1810 1,030 +0.01(+4.62%)
Nov 19, 2024 0.1870 0.1870 0.1730 0.1730 27,000 -0.02(-8.47%)
Nov 18, 2024 0.1900 0.1900 0.1890 0.1890 10,000 -0.00(-0.11%)
Nov 15, 2024 0.1768 0.1930 0.1768 0.1892 13,200 -0.01(-5.40%)
Nov 14, 2024 0.1945 0.2000 0.1945 0.2000 10,120 +0.01(+5.26%)
Nov 13, 2024 0.1900 0.1900 0.1900 0.1900 1,100 -0.01(-5.00%)
Nov 12, 2024 0.2100 0.2100 0.2000 0.2000 56,100 -0.01(-6.54%)
Nov 11, 2024 0.2140 0.2140 0.2140 0.2140 6,000 -0.01(-4.46%)
Nov 08, 2024 0.2330 0.2330 0.2240 0.2240 400 +0.00(+2.00%)
Nov 07, 2024 0.2196 0.2196 0.2090 0.2196 11,050 -0.00(-1.74%)
Nov 06, 2024 0.2300 0.2380 0.2200 0.2235 16,400 -0.02(-6.87%)
Nov 05, 2024 0.2400 0.2400 0.2400 0.2400 50,100 -0.01(-2.83%)
Nov 04, 2024 0.2090 0.2470 0.2090 0.2470 3,800 +0.04(+17.62%)
Nov 01, 2024 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-4.55%)
Oct 31, 2024 0.2250 0.2250 0.2135 0.2200 16,300 -0.00(-0.90%)
Oct 30, 2024 0.2135 0.2340 0.2135 0.2220 13,469 +0.03(+15.62%)
Oct 29, 2024 0.1920 0.1920 0.1920 0.1920 2,500 +0.02(+12.94%)
Oct 28, 2024 0.1580 0.1800 0.1580 0.1700 132,326 +0.03(+17.24%)
Oct 25, 2024 0.1525 0.1600 0.1450 0.1450 1,820 -0.02(-9.49%)
Oct 24, 2024 0.1720 0.1720 0.1602 0.1602 12,417 -0.00(-0.80%)
Oct 23, 2024 0.1615 0.1615 0.1615 0.1615 1,000 +0.00(+2.22%)
Oct 22, 2024 0.1580 0.1580 0.1485 0.1580 105,324 +0.02(+11.66%)
Oct 21, 2024 0.1444 0.1510 0.1350 0.1415 7,802 +0.02(+14.30%)
Oct 18, 2024 0.1238 0.1238 0.1238 0.1238 400 -0.01(-6.64%)
Oct 17, 2024 0.1326 0.1326 0.1326 0.1326 2,000 +0.01(+6.94%)
Oct 16, 2024 0.1240 0.1240 0.1240 0.1240 60,000 +0.00(+0.00%)
Oct 14, 2024 0.1240 0 -0.00(-2.75%)
Oct 10, 2024 0.1275 0 +0.01(+10.87%)
Oct 09, 2024 0.1197 0.1250 0.1150 0.1150 12,679 -0.01(-8.73%)
Oct 07, 2024 0.1260 0 +0.01(+4.13%)
Oct 04, 2024 0.1210 0.1310 0.1210 0.1210 9,500 -0.01(-9.70%)
Oct 03, 2024 0.1340 0.1340 0.1340 0.1340 6,000 -0.00(-3.25%)
Oct 02, 2024 0.1385 0.1385 0.1385 0.1385 100 -0.00(-2.26%)
Oct 01, 2024 0.1376 0.1417 0.1376 0.1417 10,500 +0.01(+5.75%)
Sep 30, 2024 0.1171 0.1340 0.1171 0.1340 32,477 +0.01(+6.69%)
Sep 27, 2024 0.1300 0.1300 0.1235 0.1256 19,250 +0.00(+1.70%)
Sep 26, 2024 0.1200 0.1290 0.1200 0.1235 5,400 +0.01(+5.56%)
Sep 25, 2024 0.1300 0.1300 0.1170 0.1170 3,500 -0.01(-9.23%)
Sep 24, 2024 0.1289 0.1340 0.1289 0.1289 30,280 -0.01(-4.52%)
Sep 23, 2024 0.1200 0.1350 0.1160 0.1350 2,282 +0.01(+8.87%)
Sep 20, 2024 0.1270 0.1300 0.1185 0.1240 30,108 +0.00(+1.72%)
Sep 19, 2024 0.1210 0.1320 0.1210 0.1219 32,750 -0.01(-6.95%)
Sep 18, 2024 0.1250 0.1310 0.1124 0.1310 43,500 +0.00(+1.55%)
Sep 17, 2024 0.1290 0.1290 0.1290 0.1290 4,000 +0.00(+3.20%)
Sep 16, 2024 0.1325 0.1325 0.1250 0.1250 12,500 -0.01(-7.41%)
Sep 13, 2024 0.1206 0.1350 0.1206 0.1350 7,000 +0.00(+3.05%)
Sep 12, 2024 0.1310 0.1310 0.1310 0.1310 1,030 -0.01(-6.43%)
Sep 11, 2024 0.1408 0.1408 0.1365 0.1400 108,755 -0.01(-9.68%)
Sep 10, 2024 0.1490 0.1550 0.1365 0.1550 102,260 -0.00(-2.52%)
Sep 09, 2024 0.1660 0.1660 0.1500 0.1590 24,802 -0.00(-1.85%)
Sep 06, 2024 0.1418 0.2176 0.1390 0.1620 50,758 -0.10(-37.69%)
Sep 05, 2024 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.97%)
Sep 04, 2024 0.2575 0.2575 0.2575 0.2575 1,000 -0.02(-5.68%)
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.