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: HGRAF )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Nov 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 21, 2024 0.1300 0.1300 0.1209 0.1300 458,470 +0.01(+7.88%)
Nov 20, 2024 0.1400 0.1490 0.1075 0.1205 757,334 +0.00(+4.33%)
Nov 19, 2024 0.1219 0.1281 0.1079 0.1155 385,331 -0.01(-5.25%)
Nov 18, 2024 0.1284 0.1284 0.1172 0.1219 163,833 -0.01(-4.99%)
Nov 15, 2024 0.1300 0.1435 0.1141 0.1283 582,799 +0.00(+2.72%)
Nov 14, 2024 0.1264 0.1500 0.1150 0.1249 437,523 -0.00(-2.65%)
Nov 13, 2024 0.1238 0.1283 0.1135 0.1283 186,691 +0.01(+7.91%)
Nov 12, 2024 0.1265 0.1265 0.1129 0.1189 848,004 -0.00(-0.92%)
Nov 11, 2024 0.1300 0.1300 0.1050 0.1200 717,231 +0.01(+12.99%)
Nov 08, 2024 0.1100 0.1100 0.1000 0.1062 363,145 +0.00(+4.32%)
Nov 07, 2024 0.0989 0.1050 0.0900 0.1018 373,890 +0.01(+13.11%)
Nov 06, 2024 0.0900 0.1034 0.0842 0.0900 126,054 -0.00(-0.77%)
Nov 05, 2024 0.0885 0.0930 0.0864 0.0907 244,695 +0.00(+4.98%)
Nov 04, 2024 0.0830 0.0953 0.0800 0.0864 178,276 +0.01(+8.00%)
Nov 01, 2024 0.0842 0.0925 0.0783 0.0800 183,999 -0.00(-3.73%)
Oct 31, 2024 0.0928 0.0955 0.0806 0.0831 191,939 +0.00(+1.09%)
Oct 30, 2024 0.0906 0.1010 0.0822 0.0822 182,372 -0.01(-14.91%)
Oct 29, 2024 0.1003 0.1003 0.0890 0.0966 252,800 +0.00(+4.89%)
Oct 28, 2024 0.0914 0.1003 0.0910 0.0921 31,960 -0.00(-0.43%)
Oct 25, 2024 0.0916 0.1098 0.0869 0.0925 107,343 +0.00(+3.93%)
Oct 24, 2024 0.0912 0.1002 0.0880 0.0890 134,369 -0.00(-2.41%)
Oct 23, 2024 0.0910 0.0950 0.0880 0.0912 63,521 -0.00(-5.20%)
Oct 22, 2024 0.0953 0.1029 0.0902 0.0962 34,574 -0.01(-6.51%)
Oct 21, 2024 0.1150 0.1150 0.0954 0.1029 28,965 +0.01(+9.35%)
Oct 18, 2024 0.0900 0.1047 0.0900 0.0941 42,759 -0.01(-8.11%)
Oct 17, 2024 0.0948 0.1024 0.0931 0.1024 37,550 +0.01(+6.33%)
Oct 16, 2024 0.0914 0.1000 0.0900 0.0963 51,282 -0.01(-7.05%)
Oct 15, 2024 0.1088 0.1100 0.1000 0.1036 81,817 -0.01(-4.78%)
Oct 14, 2024 0.1000 0.1088 0.0959 0.1088 14,013 +0.01(+5.84%)
Oct 11, 2024 0.1021 0.1050 0.0923 0.1028 550,490 +0.00(+1.78%)
Oct 10, 2024 0.1032 0.1032 0.0950 0.1010 45,533 -0.00(-1.46%)
Oct 09, 2024 0.1050 0.1050 0.0987 0.1025 11,135 -0.00(-2.38%)
Oct 08, 2024 0.0990 0.1050 0.0952 0.1050 18,172 +0.01(+9.49%)
Oct 07, 2024 0.0980 0.1050 0.0937 0.0959 47,794 +0.00(+4.13%)
Oct 04, 2024 0.1000 0.1050 0.0921 0.0921 32,962 -0.00(-3.05%)
Oct 03, 2024 0.0953 0.1200 0.0904 0.0950 154,754 +0.01(+11.90%)
Oct 02, 2024 0.0795 0.0975 0.0795 0.0849 268,675 +0.00(+5.47%)
Oct 01, 2024 0.0898 0.0963 0.0800 0.0805 140,371 -0.01(-7.89%)
Sep 30, 2024 0.0800 0.1025 0.0800 0.0874 90,004 +0.00(+2.58%)
Sep 27, 2024 0.0854 0.0924 0.0852 0.0852 58,846 +0.00(+2.16%)
Sep 26, 2024 0.0924 0.0924 0.0800 0.0834 85,200 -0.00(-3.81%)
Sep 25, 2024 0.0924 0.0924 0.0830 0.0867 5,500 -0.00(-3.67%)
Sep 24, 2024 0.0815 0.0900 0.0815 0.0900 16,900 +0.01(+12.50%)
Sep 23, 2024 0.0831 0.0843 0.0800 0.0800 46,100 -0.00(-3.38%)
Sep 20, 2024 0.0924 0.0924 0.0800 0.0828 167,263 -0.01(-9.01%)
Sep 19, 2024 0.0830 0.0924 0.0830 0.0910 11,150 +0.01(+11.25%)
Sep 18, 2024 0.0850 0.0850 0.0800 0.0818 57,575 -0.00(-3.31%)
Sep 17, 2024 0.0875 0.0875 0.0820 0.0846 184,720 -0.00(-1.28%)
Sep 16, 2024 0.0864 0.0865 0.0845 0.0857 5,000 -0.00(-3.60%)
Sep 13, 2024 0.0848 0.0889 0.0825 0.0889 20,190 +0.00(+2.77%)
Sep 12, 2024 0.0864 0.0924 0.0820 0.0865 59,051 -0.00(-3.67%)
Sep 11, 2024 0.0898 0.0898 0.0898 0.0898 3,115 -0.00(-3.44%)
Sep 10, 2024 0.0860 0.0931 0.0836 0.0930 247,031 +0.01(+13.28%)
Sep 09, 2024 0.1026 0.1026 0.0821 0.0821 130,493 -0.01(-11.82%)
Sep 06, 2024 0.0905 0.0931 0.0829 0.0931 96,340 +0.00(+1.97%)
Sep 05, 2024 0.0930 0.0930 0.0840 0.0913 101,941 -0.00(-0.22%)
Sep 04, 2024 0.0885 0.0915 0.0847 0.0915 162,282 -0.00(-1.61%)
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.