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

Dsg Global Inc (OP: DSGT )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EST, Feb 5, 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, 2021 0.2100 0.2100 0.1900 0.1993 630,200 -0.01(-4.32%)
Jun 29, 2021 0.2083 0.2150 0.1985 0.2083 1,029,045 -0.00(-0.57%)
Jun 28, 2021 0.2068 0.2125 0.1950 0.2095 675,720 +0.01(+6.62%)
Jun 25, 2021 0.2104 0.2151 0.1965 0.1965 700,318 -0.01(-3.11%)
Jun 24, 2021 0.2115 0.2115 0.1920 0.2028 733,869 -0.01(-2.97%)
Jun 23, 2021 0.2000 0.2110 0.1850 0.2090 1,433,246 +0.01(+4.50%)
Jun 22, 2021 0.2000 0.2090 0.1900 0.2000 396,216 -0.00(-0.50%)
Jun 21, 2021 0.2200 0.2200 0.1951 0.2010 932,590 -0.02(-8.64%)
Jun 18, 2021 0.2102 0.2290 0.1918 0.2200 1,702,326 +0.02(+10.06%)
Jun 17, 2021 0.1950 0.2049 0.1893 0.1999 623,886 +0.01(+5.21%)
Jun 16, 2021 0.1990 0.1990 0.1805 0.1900 793,005 -0.01(-4.52%)
Jun 15, 2021 0.2040 0.2040 0.1900 0.1990 429,544 -0.00(-1.49%)
Jun 14, 2021 0.2000 0.2127 0.1952 0.2020 585,252 +0.00(+1.05%)
Jun 11, 2021 0.1950 0.2150 0.1900 0.1999 979,744 +0.00(+2.51%)
Jun 10, 2021 0.2200 0.2275 0.1762 0.1950 2,954,095 -0.02(-11.24%)
Jun 09, 2021 0.2300 0.2300 0.2175 0.2197 804,368 +0.00(+1.06%)
Jun 08, 2021 0.2600 0.2600 0.2160 0.2174 772,957 -0.03(-11.27%)
Jun 07, 2021 0.2350 0.2800 0.2300 0.2450 1,399,800 +0.01(+6.52%)
Jun 04, 2021 0.2015 0.2300 0.1901 0.2300 1,416,787 +0.04(+21.05%)
Jun 03, 2021 0.2020 0.2175 0.1705 0.1900 831,212 -0.01(-6.45%)
Jun 02, 2021 0.2050 0.2150 0.2000 0.2031 1,171,063 -0.01(-3.24%)
Jun 01, 2021 0.2085 0.2150 0.2000 0.2099 815,208 +0.01(+4.43%)
May 28, 2021 0.2200 0.2200 0.2000 0.2010 585,105 -0.01(-4.29%)
May 27, 2021 0.2020 0.2200 0.2001 0.2100 583,547 +0.00(+0.96%)
May 26, 2021 0.2090 0.2100 0.2020 0.2080 549,921 -0.00(-0.24%)
May 25, 2021 0.2250 0.2280 0.2025 0.2085 389,199 -0.02(-7.33%)
May 24, 2021 0.2250 0.2250 0.2016 0.2250 992,427 +0.01(+2.41%)
May 21, 2021 0.2100 0.2200 0.2001 0.2197 430,203 +0.00(+2.00%)
May 20, 2021 0.2200 0.2200 0.2100 0.2154 535,064 -0.00(-2.09%)
May 19, 2021 0.2300 0.2300 0.2100 0.2200 637,265 -0.01(-3.30%)
May 18, 2021 0.2100 0.2433 0.1860 0.2275 1,402,304 +0.01(+4.60%)
May 17, 2021 0.2170 0.2300 0.2140 0.2175 924,139 +0.01(+3.33%)
May 14, 2021 0.1765 0.2200 0.1765 0.2105 2,811,384 +0.03(+18.93%)
May 13, 2021 0.2002 0.2101 0.1700 0.1770 1,174,086 -0.03(-12.38%)
May 12, 2021 0.2010 0.2250 0.2000 0.2020 530,987 -0.00(-1.37%)
May 11, 2021 0.2003 0.2300 0.1800 0.2048 1,222,716 -0.01(-4.30%)
May 10, 2021 0.2345 0.2524 0.1970 0.2140 1,767,307 -0.02(-6.96%)
May 07, 2021 0.2500 0.2690 0.2030 0.2300 2,554,090 -0.03(-11.67%)
May 06, 2021 0.2800 0.2930 0.2179 0.2604 1,169,523 -0.03(-9.11%)
May 05, 2021 0.2800 0.3200 0.2650 0.2865 888,204 +0.00(+0.24%)
May 04, 2021 0.3075 0.3102 0.2750 0.2858 509,180 -0.02(-7.45%)
May 03, 2021 0.3025 0.3261 0.3000 0.3088 233,643 +0.01(+2.49%)
Apr 30, 2021 0.3150 0.3150 0.2910 0.3013 327,200 +0.00(+0.37%)
Apr 29, 2021 0.3300 0.3300 0.3002 0.3002 286,626 -0.02(-6.16%)
Apr 28, 2021 0.3329 0.3330 0.3032 0.3199 686,201 -0.01(-3.06%)
Apr 27, 2021 0.3025 0.3500 0.3000 0.3300 1,133,329 +0.03(+9.45%)
Apr 26, 2021 0.3000 0.3138 0.2800 0.3015 1,263,108 -0.01(-2.43%)
Apr 23, 2021 0.3000 0.3165 0.2750 0.3090 1,706,700 +0.00(+0.32%)
Apr 22, 2021 0.3300 0.3400 0.2720 0.3080 4,045,212 -0.03(-9.41%)
Apr 21, 2021 0.3200 0.3481 0.3110 0.3400 348,262 +0.01(+1.49%)
Apr 20, 2021 0.3599 0.3599 0.3153 0.3350 1,198,070 -0.03(-9.34%)
Apr 19, 2021 0.4000 0.4000 0.3601 0.3695 708,598 -0.03(-7.63%)
Apr 16, 2021 0.3900 0.4000 0.3511 0.4000 820,100 +0.00(+0.03%)
Apr 15, 2021 0.4016 0.4190 0.3316 0.3999 1,050,630 +0.00(+0.30%)
Apr 14, 2021 0.3960 0.4450 0.3800 0.3987 1,440,801 +0.00(+0.91%)
Apr 13, 2021 0.3901 0.4200 0.3850 0.3951 643,631 +0.00(+0.38%)
Apr 12, 2021 0.4200 0.4200 0.3900 0.3936 677,552 -0.03(-7.39%)
Apr 09, 2021 0.3960 0.4250 0.3811 0.4250 662,300 +0.02(+6.25%)
Apr 08, 2021 0.4200 0.4200 0.3800 0.4000 1,356,926 -0.01(-2.44%)
Apr 07, 2021 0.4040 0.4151 0.3801 0.4100 571,320 +0.00(+1.23%)
Apr 06, 2021 0.4400 0.4800 0.3761 0.4050 1,197,854 -0.02(-4.26%)
Apr 05, 2021 0.4900 0.4900 0.4002 0.4230 965,370 -0.05(-10.95%)
Apr 01, 2021 0.5143 0.5143 0.4500 0.4750 628,300 -0.01(-1.25%)
Mar 31, 2021 0.3976 0.5190 0.3976 0.4810 1,353,765 +0.07(+16.16%)
Mar 30, 2021 0.3899 0.4200 0.3812 0.4141 662,123 +0.03(+8.55%)
Mar 29, 2021 0.3890 0.4000 0.3700 0.3815 626,778 +0.01(+1.73%)
Mar 26, 2021 0.3501 0.3890 0.3300 0.3750 397,600 +0.04(+11.77%)
Mar 25, 2021 0.3700 0.3700 0.3200 0.3355 928,065 -0.02(-6.81%)
Mar 24, 2021 0.4000 0.4000 0.3500 0.3600 1,513,220 -0.03(-8.28%)
Mar 23, 2021 0.4161 0.4186 0.3700 0.3925 672,440 -0.02(-4.27%)
Mar 22, 2021 0.4237 0.4237 0.3960 0.4100 510,979 -0.01(-1.87%)
Mar 19, 2021 0.4299 0.4299 0.3900 0.4178 1,046,500 -0.01(-1.30%)
Mar 18, 2021 0.4150 0.4400 0.4100 0.4233 901,009 +0.02(+5.53%)
Mar 17, 2021 0.4000 0.4350 0.3946 0.4011 573,423 -0.01(-2.76%)
Mar 16, 2021 0.4300 0.4500 0.4100 0.4125 685,382 -0.03(-6.80%)
Mar 15, 2021 0.4300 0.4675 0.3900 0.4426 818,051 +0.01(+1.79%)
Mar 12, 2021 0.4300 0.4800 0.4001 0.4348 1,521,000 +0.01(+3.52%)
Mar 11, 2021 0.4100 0.4300 0.3932 0.4200 2,855,575 -0.03(-7.61%)
Mar 10, 2021 0.5400 0.5401 0.4350 0.4546 3,073,363 -0.06(-11.44%)
Mar 09, 2021 0.5000 0.5450 0.4901 0.5133 1,550,268 +0.01(+2.66%)
Mar 08, 2021 0.5800 0.5800 0.4900 0.5000 2,196,817 +0.02(+4.62%)
Mar 05, 2021 0.4601 0.5300 0.4100 0.4779 2,834,700 -0.05(-10.00%)
Mar 04, 2021 0.5500 0.6100 0.4800 0.5310 2,664,998 -0.01(-1.23%)
Mar 03, 2021 0.5300 0.5500 0.4400 0.5376 2,463,757 +0.01(+1.63%)
Mar 02, 2021 0.6140 0.6140 0.5100 0.5290 4,029,457 -0.08(-13.29%)
Mar 01, 2021 0.6100 0.6500 0.5500 0.6101 1,433,155 -0.03(-4.67%)
Feb 26, 2021 0.6900 0.7000 0.5780 0.6400 2,365,100 +0.00(+0.00%)
Feb 25, 2021 0.7900 0.8400 0.5511 0.6400 5,572,690 -0.16(-20.01%)
Feb 24, 2021 0.8199 0.8600 0.7700 0.8001 1,045,127 +0.07(+9.60%)
Feb 23, 2021 0.8100 0.8100 0.5500 0.7300 2,359,526 -0.08(-9.99%)
Feb 22, 2021 0.8800 0.8900 0.8000 0.8110 1,084,940 -0.05(-5.68%)
Feb 19, 2021 0.8600 0.9000 0.8010 0.8598 1,058,100 -0.00(-0.02%)
Feb 18, 2021 0.9000 0.9700 0.8100 0.8600 2,313,260 -0.02(-2.66%)
Feb 17, 2021 0.9000 0.9500 0.8300 0.8835 1,461,017 -0.03(-2.90%)
Feb 16, 2021 0.9500 0.9640 0.9000 0.9099 1,773,573 -0.02(-1.95%)
Feb 12, 2021 0.9750 1.010 0.9200 0.9280 1,370,100 -0.05(-4.82%)
Feb 11, 2021 1.080 1.090 0.9200 0.9750 2,393,620 -0.11(-9.72%)
Feb 10, 2021 1.120 1.150 1.000 1.080 2,445,641 +0.01(+0.93%)
Feb 09, 2021 1.060 1.130 1.050 1.070 2,053,228 +0.02(+1.42%)
Feb 08, 2021 1.100 1.100 1.000 1.055 3,242,287 -0.01(-0.47%)
Feb 05, 2021 1.140 1.170 1.010 1.060 3,166,700 -0.00(-0.47%)
Feb 04, 2021 0.8990 1.190 0.8510 1.065 9,847,408 +0.23(+28.31%)
Feb 03, 2021 0.7401 0.8600 0.7200 0.8300 2,662,122 +0.07(+9.21%)
Feb 02, 2021 0.7800 0.7950 0.7255 0.7600 1,789,162 -0.04(-4.40%)
Feb 01, 2021 0.8700 0.8900 0.7810 0.7950 1,597,185 -0.06(-7.07%)
Jan 29, 2021 0.8300 0.9100 0.7400 0.8555 3,399,800 +0.14(+18.82%)
Jan 28, 2021 0.7601 0.7601 0.6500 0.7200 2,920,292 -0.05(-6.49%)
Jan 27, 2021 0.8600 0.8901 0.7500 0.7700 2,748,991 -0.15(-16.73%)
Jan 26, 2021 0.9500 0.9665 0.8500 0.9247 1,938,410 -0.03(-3.45%)
Jan 25, 2021 0.9900 0.9900 0.8500 0.9577 2,543,956 -0.02(-2.28%)
Jan 22, 2021 0.9569 1.020 0.9100 0.9800 2,431,300 +0.02(+1.61%)
Jan 21, 2021 0.9000 0.9900 0.8500 0.9645 2,299,190 +0.10(+12.15%)
Jan 20, 2021 0.8799 0.8800 0.8000 0.8600 1,939,685 +0.06(+7.49%)
Jan 19, 2021 0.8600 0.9000 0.7600 0.8001 2,881,983 -0.03(-3.60%)
Jan 15, 2021 0.9350 0.9350 0.7500 0.8300 2,422,500 -0.07(-7.78%)
Jan 14, 2021 0.9101 1.010 0.8400 0.9000 4,500,029 +0.06(+7.27%)
Jan 13, 2021 0.8601 0.8601 0.6300 0.8390 8,486,273 -0.04(-4.66%)
Jan 12, 2021 0.9800 0.9900 0.8110 0.8800 3,479,905 -0.10(-10.66%)
Jan 11, 2021 1.110 1.110 0.9100 0.9850 3,674,895 -0.10(-8.80%)
Jan 08, 2021 1.120 1.150 1.000 1.080 2,191,600 +0.03(+2.86%)
Jan 07, 2021 1.010 1.125 1.000 1.050 2,415,965 +0.06(+6.57%)
Jan 06, 2021 1.180 1.220 0.9700 0.9853 4,241,205 -0.24(-19.89%)
Jan 05, 2021 1.150 1.280 0.9799 1.230 6,188,466 +0.27(+28.11%)
Jan 04, 2021 1.330 1.330 0.9100 0.9600 10,803,424 -0.38(-28.36%)
Dec 31, 2020 1.340 1.340 1.340 10,234,579 +0.05(+3.88%)
Dec 30, 2020 0.8700 1.290 0.8200 1.290 10,234,579 +0.46(+55.63%)
Dec 29, 2020 0.8500 0.9500 0.7800 0.8289 6,100,337 +0.05(+6.27%)
Dec 28, 2020 0.6100 0.8950 0.6100 0.7800 14,043,002 +0.18(+30.02%)
Dec 24, 2020 0.5600 0.6100 0.5501 0.5999 4,928,400 +0.07(+14.27%)
Dec 23, 2020 0.6488 0.6699 0.4510 0.5250 11,609,147 -0.07(-12.35%)
Dec 22, 2020 0.4450 0.7180 0.4125 0.5990 32,813,848 +0.20(+49.75%)
Dec 21, 2020 0.3300 0.4000 0.3101 0.4000 6,781,758 +0.08(+25.79%)
Dec 18, 2020 0.3390 0.3390 0.2900 0.3180 4,012,500 -0.00(-0.63%)
Dec 17, 2020 0.3000 0.3700 0.2900 0.3200 6,677,604 +0.02(+6.67%)
Dec 16, 2020 0.2800 0.3250 0.2650 0.3000 3,553,075 +0.02(+6.38%)
Dec 15, 2020 0.3100 0.3190 0.2800 0.2820 2,274,208 -0.02(-7.54%)
Dec 14, 2020 0.3100 0.3300 0.2800 0.3050 3,714,288 -0.00(-0.97%)
Dec 11, 2020 0.3200 0.3390 0.3000 0.3080 1,647,200 -0.01(-3.75%)
Dec 10, 2020 0.2900 0.3400 0.2800 0.3200 3,783,898 +0.02(+6.67%)
Dec 09, 2020 0.3300 0.3300 0.2730 0.3000 3,673,428 -0.02(-6.25%)
Dec 08, 2020 0.3500 0.3500 0.3100 0.3200 1,994,917 -0.02(-5.33%)
Dec 07, 2020 0.3499 0.3587 0.3010 0.3380 4,778,690 +0.02(+5.63%)
Dec 04, 2020 0.3300 0.3750 0.2951 0.3200 5,629,400 -0.02(-5.60%)
Dec 03, 2020 0.2600 0.3650 0.2500 0.3390 8,454,762 +0.08(+30.38%)
Dec 02, 2020 0.2600 0.2650 0.2230 0.2600 4,669,482 -0.00(-0.19%)
Dec 01, 2020 0.2800 0.3000 0.2320 0.2605 6,530,200 -0.03(-11.39%)
Nov 30, 2020 0.3400 0.3600 0.2800 0.2940 7,008,162 -0.05(-14.66%)
Nov 27, 2020 0.3150 0.3850 0.3150 0.3445 3,406,300 -0.01(-2.21%)
Nov 25, 2020 0.3650 0.3800 0.2900 0.3523 8,837,700 -0.01(-3.74%)
Nov 24, 2020 0.3910 0.4800 0.3050 0.3660 21,147,330 +0.01(+1.67%)
Nov 23, 2020 0.3049 0.3900 0.2700 0.3600 18,591,696 +0.09(+33.83%)
Nov 20, 2020 0.2290 0.2880 0.2050 0.2690 19,049,200 +0.08(+41.58%)
Nov 19, 2020 0.1800 0.2200 0.1510 0.1900 11,470,258 +0.03(+17.28%)
Nov 18, 2020 0.1700 0.1700 0.1480 0.1620 2,807,544 +0.01(+8.00%)
Nov 17, 2020 0.1550 0.1735 0.1450 0.1500 2,396,157 -0.02(-13.54%)
Nov 16, 2020 0.2050 0.2050 0.1610 0.1735 2,424,533 +0.00(+2.36%)
Nov 13, 2020 0.1629 0.1750 0.1550 0.1695 1,998,800 +0.01(+3.16%)
Nov 12, 2020 0.1630 0.1800 0.1600 0.1643 1,284,944 -0.01(-5.57%)
Nov 11, 2020 0.1750 0.1820 0.1520 0.1740 5,243,476 +0.00(+0.58%)
Nov 10, 2020 0.2180 0.2365 0.1700 0.1730 7,821,530 -0.05(-23.45%)
Nov 09, 2020 0.1490 0.2390 0.1441 0.2260 21,124,888 +0.08(+54.79%)
Nov 06, 2020 0.1550 0.1608 0.1405 0.1460 2,569,100 -0.02(-9.60%)
Nov 05, 2020 0.1690 0.1748 0.1560 0.1615 2,006,467 -0.01(-3.58%)
Nov 04, 2020 0.1510 0.1699 0.1500 0.1675 997,006 +0.01(+9.48%)
Nov 03, 2020 0.1450 0.1622 0.1333 0.1530 1,003,776 -0.01(-6.13%)
Nov 02, 2020 0.1649 0.1749 0.1460 0.1630 1,767,159 -0.00(-0.37%)
Oct 30, 2020 0.1640 0.1700 0.1450 0.1636 4,064,600 -0.00(-1.51%)
Oct 29, 2020 0.1490 0.1790 0.1331 0.1661 11,359,728 +0.02(+10.73%)
Oct 28, 2020 0.1400 0.1774 0.1333 0.1500 5,759,231 +0.01(+3.45%)
Oct 27, 2020 0.1700 0.1700 0.1370 0.1450 6,785,999 -0.02(-12.12%)
Oct 26, 2020 0.2000 0.2000 0.1511 0.1650 7,934,395 -0.04(-17.50%)
Oct 23, 2020 0.2425 0.2500 0.1830 0.2000 8,465,200 -0.03(-14.89%)
Oct 22, 2020 0.2500 0.2850 0.2300 0.2350 4,723,932 -0.02(-7.48%)
Oct 21, 2020 0.2900 0.2998 0.2300 0.2540 6,609,774 -0.03(-11.19%)
Oct 20, 2020 0.2751 0.3330 0.2501 0.2860 12,706,541 +0.01(+2.58%)
Oct 19, 2020 0.2800 0.3087 0.2499 0.2788 7,505,951 -0.01(-2.18%)
Oct 16, 2020 0.2599 0.3100 0.2104 0.2850 22,319,700 +0.01(+5.20%)
Oct 15, 2020 0.1700 0.3000 0.1590 0.2709 49,112,692 +0.10(+60.96%)
Oct 14, 2020 0.1605 0.1775 0.1510 0.1683 2,941,018 +0.01(+5.85%)
Oct 13, 2020 0.1600 0.1990 0.1410 0.1590 10,143,435 -0.00(-0.19%)
Oct 12, 2020 0.2110 0.2155 0.1500 0.1593 13,507,131 -0.05(-23.04%)
Oct 09, 2020 0.1265 0.2100 0.1200 0.2070 31,626,700 +0.08(+65.60%)
Oct 08, 2020 0.1298 0.1335 0.1149 0.1250 3,886,745 -0.00(-3.03%)
Oct 07, 2020 0.1385 0.1440 0.1200 0.1289 4,724,452 -0.01(-4.38%)
Oct 06, 2020 0.1221 0.1575 0.1060 0.1348 12,244,713 +0.02(+17.22%)
Oct 05, 2020 0.1200 0.1400 0.1081 0.1150 10,611,163 +0.01(+6.58%)
Oct 02, 2020 0.1040 0.1085 0.0901 0.1079 5,345,700 -0.00(-3.57%)
Oct 01, 2020 0.1145 0.1175 0.1026 0.1119 3,470,349 -0.00(-2.61%)
Sep 30, 2020 0.1290 0.1430 0.1101 0.1149 9,868,002 +0.01(+10.16%)
Sep 29, 2020 0.1080 0.1200 0.0970 0.1043 4,250,135 -0.01(-7.70%)
Sep 28, 2020 0.1200 0.1473 0.1020 0.1130 15,721,658 +0.01(+11.88%)
Sep 25, 2020 0.1295 0.1295 0.0926 0.1010 12,781,701 -0.02(-15.48%)
Sep 24, 2020 0.0950 0.1880 0.0710 0.1195 70,657,696 +0.02(+17.16%)
Sep 23, 2020 0.1330 0.1490 0.0920 0.1020 47,250,852 -0.02(-17.81%)
Sep 22, 2020 0.0501 0.1250 0.0501 0.1241 82,510,520 +0.08(+192.00%)
Sep 21, 2020 0.0380 0.0500 0.0380 0.0425 2,504,426 +0.00(+11.84%)
Sep 18, 2020 0.0380 0.0420 0.0350 0.0380 1,543,200 -0.00(-1.81%)
Sep 17, 2020 0.0400 0.0400 0.0344 0.0387 1,739,460 -0.00(-3.25%)
Sep 16, 2020 0.0370 0.0430 0.0300 0.0400 1,647,969 +0.00(+7.24%)
Sep 15, 2020 0.0385 0.0439 0.0350 0.0373 3,599,951 +0.00(+1.36%)
Sep 14, 2020 0.0308 0.0391 0.0280 0.0368 3,155,877 +0.01(+26.90%)
Sep 11, 2020 0.0288 0.0308 0.0251 0.0290 1,722,800 -0.00(-3.01%)
Sep 10, 2020 0.0300 0.0320 0.0257 0.0299 3,039,369 +0.00(+0.00%)
Sep 09, 2020 0.0414 0.0414 0.0296 0.0299 1,969,090 -0.01(-21.73%)
Sep 08, 2020 0.0390 0.0450 0.0342 0.0382 2,895,204 +0.00(+4.37%)
Sep 04, 2020 0.0320 0.0390 0.0290 0.0366 2,881,900 +0.00(+12.62%)
Sep 03, 2020 0.0305 0.0385 0.0266 0.0325 6,992,741 -0.00(-3.85%)
Sep 02, 2020 0.0400 0.0470 0.0301 0.0338 9,138,827 -0.01(-27.93%)
Sep 01, 2020 0.0480 0.0670 0.0400 0.0469 12,667,700 +0.00(+5.63%)
Aug 31, 2020 0.0519 0.0570 0.0423 0.0444 5,909,760 -0.01(-12.94%)
Aug 28, 2020 0.0467 0.0775 0.0463 0.0510 22,095,700 +0.00(+8.74%)
Aug 27, 2020 0.0830 0.0830 0.0450 0.0469 15,468,708 -0.03(-38.69%)
Aug 26, 2020 0.1000 0.1000 0.0560 0.0765 16,517,642 -0.01(-11.76%)
Aug 25, 2020 0.1820 0.1850 0.0850 0.0867 20,835,284 -0.09(-50.46%)
Aug 24, 2020 0.0935 0.2750 0.0725 0.1750 50,669,384 +0.10(+144.76%)
Aug 21, 2020 0.0145 0.0770 0.0138 0.0715 32,734,100 +0.06(+458.59%)
Aug 20, 2020 0.0145 0.0145 0.0108 0.0128 1,583,866 +0.00(+6.67%)
Aug 19, 2020 0.0120 0.0171 0.0110 0.0120 4,538,367 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0150 0.0110 0.0120 1,409,328 -0.00(-20.00%)
Aug 17, 2020 0.0160 0.0160 0.0130 0.0150 1,350,650 -0.00(-10.71%)
Aug 14, 2020 0.0170 0.0175 0.0160 0.0168 2,355,100 -0.00(-1.18%)
Aug 13, 2020 0.0225 0.0225 0.0170 0.0170 1,942,144 -0.00(-12.82%)
Aug 12, 2020 0.0200 0.0215 0.0180 0.0195 1,266,697 -0.00(-2.99%)
Aug 11, 2020 0.0220 0.0239 0.0191 0.0201 887,346 -0.00(-12.23%)
Aug 10, 2020 0.0220 0.0250 0.0211 0.0229 284,600 +0.00(+4.09%)
Aug 07, 2020 0.0220 0.0220 0.0200 0.0220 258,600 +0.00(+1.85%)
Aug 06, 2020 0.0200 0.0220 0.0183 0.0216 662,248 +0.00(+13.09%)
Aug 05, 2020 0.0330 0.0330 0.0182 0.0191 3,167,406 -0.01(-22.36%)
Aug 04, 2020 0.0200 0.0374 0.0193 0.0246 6,697,878 +0.01(+27.46%)
Aug 03, 2020 0.0209 0.0210 0.0193 0.0193 764,877 -0.00(-7.21%)
Jul 31, 2020 0.0270 0.0270 0.0200 0.0208 334,400 -0.01(-22.68%)
Jul 30, 2020 0.0220 0.0270 0.0200 0.0269 528,470 +0.01(+22.83%)
Jul 29, 2020 0.0210 0.0219 0.0200 0.0219 834,827 +0.00(+4.29%)
Jul 28, 2020 0.0220 0.0240 0.0180 0.0210 2,247,747 -0.00(-8.70%)
Jul 27, 2020 0.0273 0.0273 0.0200 0.0230 1,311,864 -0.00(-15.75%)
Jul 24, 2020 0.0300 0.0300 0.0238 0.0273 788,500 -0.00(-11.94%)
Jul 23, 2020 0.0320 0.0320 0.0280 0.0310 826,852 -0.00(-3.13%)
Jul 22, 2020 0.0350 0.0350 0.0270 0.0320 692,796 +0.00(+6.67%)
Jul 21, 2020 0.0350 0.0360 0.0300 0.0300 440,116 -0.01(-14.53%)
Jul 20, 2020 0.0390 0.0390 0.0350 0.0351 347,050 -0.00(-10.00%)
Jul 17, 2020 0.0387 0.0390 0.0300 0.0390 555,900 -0.00(-4.88%)
Jul 16, 2020 0.0440 0.0465 0.0381 0.0410 482,200 +0.00(+1.99%)
Jul 15, 2020 0.0499 0.0500 0.0400 0.0402 603,588 -0.01(-19.44%)
Jul 14, 2020 0.0360 0.0570 0.0320 0.0499 4,167,382 +0.02(+44.64%)
Jul 13, 2020 0.0450 0.0470 0.0275 0.0345 5,782,935 -0.01(-26.60%)
Jul 10, 2020 0.0500 0.0500 0.0373 0.0470 1,288,000 -0.00(-6.00%)
Jul 09, 2020 0.0890 0.0890 0.0450 0.0500 305,010 -0.02(-23.66%)
Jul 08, 2020 0.0750 0.0750 0.0600 0.0655 127,985 -0.01(-12.67%)
Jul 07, 2020 0.0765 0.0800 0.0660 0.0750 68,052 -0.01(-6.25%)
Jul 06, 2020 0.1000 0.1000 0.0730 0.0800 139,713 +0.01(+6.67%)
Jul 02, 2020 0.0553 0.0850 0.0553 0.0750 49,800 +0.01(+11.11%)
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.