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: TSPH )

0.2501 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 10, 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 (%)
Jul 10, 2024 0.2700 0.3018 0.2500 0.2501 110,973 -0.02(-7.37%)
Jul 09, 2024 0.2700 0.3400 0.2700 0.2700 69,461 +0.00(+0.00%)
Jul 08, 2024 0.2500 0.3500 0.2500 0.2700 241,650 +0.01(+1.89%)
Jul 05, 2024 0.2500 0.2700 0.2500 0.2650 65,792 -0.01(-1.85%)
Jul 03, 2024 0.1900 0.3000 0.1900 0.2700 30,918 -0.01(-3.57%)
Jul 02, 2024 0.2000 0.3000 0.2000 0.2800 266,729 +0.08(+40.00%)
Jul 01, 2024 0.1852 0.2500 0.1850 0.2000 76,092 -0.14(-41.16%)
Jun 28, 2024 0.1800 0.3399 0.1800 0.3399 85,653 +0.09(+35.96%)
Jun 27, 2024 0.1800 0.2500 0.1800 0.2500 196,192 +0.02(+8.70%)
Jun 26, 2024 0.2300 0.2300 0.2300 0.2300 9,341 -0.00(-1.12%)
Jun 25, 2024 0.1800 0.2326 0.1800 0.2326 4,219 +0.00(+1.13%)
Jun 24, 2024 0.2600 0.2600 0.1800 0.2300 31,482 +0.00(+0.00%)
Jun 21, 2024 0.2301 0.2301 0.2300 0.2300 272,297 +0.00(+0.00%)
Jun 20, 2024 0.2300 0.2400 0.2300 0.2300 190,795 +0.00(+0.00%)
Jun 18, 2024 0.2300 0.2864 0.2100 0.2300 265,731 +0.01(+4.55%)
Jun 17, 2024 0.2301 0.2301 0.2200 0.2200 70,227 -0.02(-10.20%)
Jun 14, 2024 0.3000 0.3200 0.2300 0.2450 253,732 -0.05(-18.33%)
Jun 13, 2024 0.3000 0.3001 0.3000 0.3000 37,354 -0.00(-0.03%)
Jun 12, 2024 0.3000 0.3400 0.3000 0.3001 708,611 +0.00(+0.00%)
Jun 11, 2024 0.3400 0.3400 0.3000 0.3001 63,988 -0.04(-11.74%)
Jun 10, 2024 0.2300 0.3400 0.2300 0.3400 25,774 +0.00(+0.00%)
Jun 07, 2024 0.2300 0.3400 0.2300 0.3400 17,103 +0.00(+0.00%)
Jun 06, 2024 0.3000 0.3400 0.3000 0.3400 63,590 +0.11(+47.76%)
Jun 05, 2024 0.2300 0.3500 0.2300 0.2301 77,894 -0.05(-18.06%)
Jun 04, 2024 0.2300 0.2808 0.2300 0.2808 13,528 -0.07(-19.77%)
Jun 03, 2024 0.2801 0.3500 0.2801 0.3500 86,606 +0.07(+24.96%)
May 31, 2024 0.2800 0.3000 0.2800 0.2801 103,499 +0.00(+0.04%)
May 30, 2024 0.2700 0.3200 0.2700 0.2800 15,666 +0.01(+3.67%)
May 29, 2024 0.2300 0.2701 0.2300 0.2701 28,721 -0.01(-5.23%)
May 28, 2024 0.0175 0.3100 0.0175 0.2850 100,013 -0.01(-1.72%)
May 24, 2024 0.2900 0.3100 0.2900 0.2900 17,864 +0.00(+0.00%)
May 23, 2024 0.2300 0.3000 0.2300 0.2900 41,665 +0.00(+0.00%)
May 22, 2024 0.2800 0.3100 0.2800 0.2900 26,654 -0.02(-4.92%)
May 21, 2024 0.2800 0.3100 0.2800 0.3050 134,450 -0.01(-1.61%)
May 20, 2024 0.2700 0.3240 0.2700 0.3100 74,488 +0.01(+3.33%)
May 17, 2024 0.2800 0.3200 0.2800 0.3000 121,803 +0.00(+0.00%)
May 16, 2024 0.2800 0.3000 0.2800 0.3000 45,527 -0.01(-1.64%)
May 15, 2024 0.2500 0.3050 0.2500 0.3050 70,507 +0.03(+10.39%)
May 14, 2024 0.0175 0.3000 0.0175 0.2763 19,046 +0.02(+6.27%)
May 13, 2024 0.2400 0.2600 0.2400 0.2600 19,648 +0.01(+3.96%)
May 10, 2024 0.2500 0.3000 0.2500 0.2501 116,504 -0.05(-16.63%)
May 09, 2024 0.2300 0.3000 0.2300 0.3000 36,176 -0.01(-3.23%)
May 08, 2024 0.2800 0.3100 0.2300 0.3100 283,927 +0.04(+14.77%)
May 07, 2024 0.2600 0.2701 0.2600 0.2701 32,131 -0.03(-9.97%)
May 06, 2024 0.3000 0.3000 0.2500 0.3000 47,960 +0.00(+1.25%)
May 03, 2024 0.3000 0.3000 0.2301 0.2963 18,179 -0.00(-1.23%)
May 02, 2024 0.2800 0.3300 0.2500 0.3000 155,400 -0.03(-9.09%)
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.