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: ZRFY )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jun 30, 2023 0.0024 0.0024 0.0021 0.0023 4,258,979 +0.00(+9.52%)
Jun 29, 2023 0.0024 0.0026 0.0021 0.0021 23,284,874 -0.00(-22.22%)
Jun 28, 2023 0.0027 0.0029 0.0024 0.0027 10,027,546 +0.00(+0.00%)
Jun 27, 2023 0.0026 0.0029 0.0025 0.0027 7,081,800 +0.00(+0.00%)
Jun 26, 2023 0.0030 0.0030 0.0026 0.0027 4,755,331 -0.00(-3.57%)
Jun 23, 2023 0.0030 0.0033 0.0026 0.0028 28,078,068 -0.00(-9.68%)
Jun 22, 2023 0.0031 0.0036 0.0027 0.0031 13,635,855 -0.00(-3.13%)
Jun 21, 2023 0.0030 0.0034 0.0029 0.0032 17,125,198 +0.00(+3.23%)
Jun 20, 2023 0.0034 0.0036 0.0029 0.0031 8,490,555 -0.00(-8.82%)
Jun 16, 2023 0.0032 0.0035 0.0031 0.0034 3,221,605 +0.00(+0.00%)
Jun 15, 2023 0.0036 0.0038 0.0032 0.0034 3,797,608 -0.00(-12.82%)
Jun 14, 2023 0.0034 0.0040 0.0030 0.0039 16,580,614 +0.00(+18.18%)
Jun 13, 2023 0.0035 0.0039 0.0033 0.0033 2,682,738 -0.00(-2.94%)
Jun 12, 2023 0.0038 0.0040 0.0034 0.0034 1,725,556 -0.00(-2.86%)
Jun 09, 2023 0.0034 0.0040 0.0034 0.0035 4,134,904 -0.00(-5.41%)
Jun 08, 2023 0.0039 0.0041 0.0034 0.0037 6,639,829 +0.00(+2.78%)
Jun 07, 2023 0.0033 0.0039 0.0033 0.0036 5,710,599 +0.00(+2.86%)
Jun 06, 2023 0.0037 0.0039 0.0035 0.0035 556,357 +0.00(+0.00%)
Jun 05, 2023 0.0033 0.0041 0.0033 0.0035 4,101,632 -0.00(-7.89%)
Jun 02, 2023 0.0037 0.0038 0.0030 0.0038 8,978,465 +0.00(+2.70%)
Jun 01, 2023 0.0030 0.0038 0.0030 0.0037 3,816,662 +0.00(+2.78%)
May 31, 2023 0.0032 0.0039 0.0028 0.0036 5,322,158 +0.00(+0.00%)
May 30, 2023 0.0033 0.0040 0.0030 0.0036 1,939,150 +0.00(+9.09%)
May 26, 2023 0.0033 0.0036 0.0031 0.0033 6,936,859 +0.00(+6.45%)
May 25, 2023 0.0037 0.0037 0.0030 0.0031 8,613,152 -0.00(-13.89%)
May 24, 2023 0.0034 0.0036 0.0034 0.0036 5,265,082 +0.00(+0.00%)
May 23, 2023 0.0036 0.0039 0.0033 0.0036 7,170,010 -0.00(-7.69%)
May 22, 2023 0.0042 0.0042 0.0035 0.0039 6,646,830 -0.00(-4.88%)
May 19, 2023 0.0039 0.0043 0.0034 0.0041 10,885,197 +0.00(+7.89%)
May 18, 2023 0.0041 0.0044 0.0035 0.0038 9,287,807 -0.00(-15.56%)
May 17, 2023 0.0042 0.0046 0.0035 0.0045 15,254,720 -0.00(-2.17%)
May 16, 2023 0.0044 0.0046 0.0041 0.0046 1,577,743 +0.00(+2.22%)
May 15, 2023 0.0045 0.0046 0.0041 0.0045 970,668 -0.00(-2.17%)
May 12, 2023 0.0046 0.0046 0.0041 0.0046 1,276,229 +0.00(+0.00%)
May 11, 2023 0.0041 0.0046 0.0040 0.0046 2,771,284 +0.00(+12.20%)
May 10, 2023 0.0042 0.0042 0.0040 0.0041 1,264,916 -0.00(-2.38%)
May 09, 2023 0.0040 0.0043 0.0039 0.0042 2,464,624 +0.00(+2.44%)
May 08, 2023 0.0043 0.0044 0.0040 0.0041 2,272,975 -0.00(-4.65%)
May 05, 2023 0.0045 0.0047 0.0039 0.0043 5,524,430 -0.00(-6.52%)
May 04, 2023 0.0049 0.0049 0.0041 0.0046 2,871,668 -0.00(-2.13%)
May 03, 2023 0.0047 0.0050 0.0047 0.0047 381,656 +0.00(+0.00%)
May 02, 2023 0.0045 0.0050 0.0043 0.0047 6,606,242 +0.00(+4.44%)
May 01, 2023 0.0048 0.0048 0.0042 0.0045 1,310,120 -0.00(-6.25%)
Apr 28, 2023 0.0043 0.0048 0.0040 0.0048 4,332,790 +0.00(+9.09%)
Apr 27, 2023 0.0042 0.0045 0.0040 0.0044 3,811,975 +0.00(+0.00%)
Apr 26, 2023 0.0042 0.0045 0.0040 0.0044 1,362,050 +0.00(+2.33%)
Apr 25, 2023 0.0043 0.0047 0.0040 0.0043 10,616,914 -0.00(-8.51%)
Apr 24, 2023 0.0051 0.0052 0.0044 0.0047 7,732,332 -0.00(-6.00%)
Apr 21, 2023 0.0049 0.0053 0.0045 0.0050 4,356,803 -0.00(-1.96%)
Apr 20, 2023 0.0048 0.0052 0.0048 0.0051 363,948 +0.00(+4.08%)
Apr 19, 2023 0.0063 0.0063 0.0046 0.0049 11,407,435 -0.00(-22.22%)
Apr 18, 2023 0.0064 0.0065 0.0062 0.0063 1,974,108 +0.00(+3.28%)
Apr 17, 2023 0.0058 0.0061 0.0057 0.0061 483,228 +0.00(+3.39%)
Apr 14, 2023 0.0067 0.0072 0.0045 0.0059 12,282,834 -0.00(-13.24%)
Apr 13, 2023 0.0060 0.0072 0.0060 0.0068 2,098,940 +0.00(+3.03%)
Apr 12, 2023 0.0071 0.0071 0.0061 0.0066 1,547,143 -0.00(-4.35%)
Apr 11, 2023 0.0054 0.0074 0.0054 0.0069 1,330,567 +0.00(+11.29%)
Apr 10, 2023 0.0052 0.0062 0.0052 0.0062 588,292 +0.00(+1.64%)
Apr 06, 2023 0.0066 0.0067 0.0060 0.0061 717,096 -0.00(-8.96%)
Apr 05, 2023 0.0075 0.0075 0.0055 0.0067 1,572,951 -0.00(-6.94%)
Apr 04, 2023 0.0040 0.0075 0.0040 0.0072 9,086,227 +0.00(+80.00%)
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.