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

Datametrex Ai Limit (OP: DTMXF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 2:04 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 (%)
Apr 30, 2021 0.2461 0.2500 0.2350 0.2350 164,400 -0.00(-0.72%)
Apr 29, 2021 0.2478 0.2478 0.2243 0.2367 182,335 -0.00(-1.37%)
Apr 28, 2021 0.2445 0.2471 0.2340 0.2400 143,179 -0.01(-2.40%)
Apr 27, 2021 0.2505 0.2527 0.2340 0.2459 121,231 -0.01(-2.03%)
Apr 26, 2021 0.2525 0.2525 0.2271 0.2510 355,195 +0.02(+10.52%)
Apr 23, 2021 0.2083 0.2319 0.2083 0.2271 43,900 +0.01(+5.04%)
Apr 22, 2021 0.2237 0.2428 0.2162 0.2162 67,244 -0.01(-3.35%)
Apr 21, 2021 0.1970 0.2237 0.1966 0.2237 111,253 +0.03(+17.06%)
Apr 20, 2021 0.2071 0.2071 0.1911 0.1911 15,061 -0.00(-2.25%)
Apr 19, 2021 0.1850 0.1955 0.1764 0.1955 293,239 +0.01(+2.89%)
Apr 16, 2021 0.1831 0.1915 0.1801 0.1900 97,100 +0.00(+0.00%)
Apr 15, 2021 0.1888 0.1957 0.1835 0.1900 132,648 +0.01(+4.91%)
Apr 14, 2021 0.1958 0.1958 0.1811 0.1811 28,306 -0.01(-6.70%)
Apr 13, 2021 0.1830 0.1952 0.1800 0.1941 22,375 +0.01(+7.83%)
Apr 12, 2021 0.1850 0.1999 0.1800 0.1800 138,929 -0.01(-5.96%)
Apr 09, 2021 0.1900 0.1914 0.1772 0.1914 33,700 +0.00(+0.74%)
Apr 08, 2021 0.1863 0.1900 0.1757 0.1900 144,529 +0.01(+3.04%)
Apr 07, 2021 0.1858 0.1859 0.1747 0.1844 73,725 +0.00(+0.22%)
Apr 06, 2021 0.1869 0.1910 0.1755 0.1840 36,600 -0.00(-1.81%)
Apr 05, 2021 0.1863 0.2000 0.1761 0.1874 70,010 +0.01(+4.11%)
Apr 01, 2021 0.1865 0.1908 0.1675 0.1800 32,700 -0.01(-3.59%)
Mar 31, 2021 0.1790 0.1870 0.1718 0.1867 34,745 +0.00(+2.58%)
Mar 30, 2021 0.1937 0.1937 0.1747 0.1820 53,964 -0.02(-8.86%)
Mar 29, 2021 0.1946 0.2450 0.1847 0.1997 73,829 +0.00(+2.52%)
Mar 26, 2021 0.1949 0.1949 0.1831 0.1948 16,500 +0.00(+1.04%)
Mar 25, 2021 0.1867 0.1928 0.1751 0.1928 204,890 +0.00(+2.55%)
Mar 24, 2021 0.2052 0.2067 0.1800 0.1880 133,963 -0.01(-6.00%)
Mar 23, 2021 0.1934 0.2550 0.1741 0.2000 205,863 +0.00(+0.00%)
Mar 22, 2021 0.1796 0.2154 0.1796 0.2000 199,027 +0.05(+32.89%)
Mar 19, 2021 0.1713 0.1713 0.1502 0.1505 55,600 -0.01(-7.04%)
Mar 18, 2021 0.1700 0.1700 0.1502 0.1619 160,723 +0.00(+1.19%)
Mar 17, 2021 0.1620 0.1950 0.1600 0.1600 142,234 -0.00(-0.62%)
Mar 16, 2021 0.1804 0.1804 0.1610 0.1610 83,925 -0.02(-10.70%)
Mar 15, 2021 0.1880 0.1919 0.1729 0.1803 16,400 +0.00(+0.17%)
Mar 12, 2021 0.1998 0.1999 0.1800 0.1800 44,000 -0.00(-1.37%)
Mar 11, 2021 0.1900 0.2000 0.1600 0.1825 120,240 -0.02(-8.70%)
Mar 10, 2021 0.2086 0.2200 0.1888 0.1999 68,059 +0.01(+3.36%)
Mar 09, 2021 0.1889 0.2000 0.1787 0.1934 28,615 +0.00(+2.06%)
Mar 08, 2021 0.1977 0.1977 0.1768 0.1895 106,355 -0.00(-0.26%)
Mar 05, 2021 0.2090 0.2200 0.1560 0.1900 214,100 -0.01(-5.89%)
Mar 04, 2021 0.2200 0.2200 0.1890 0.2019 200,432 -0.02(-8.23%)
Mar 03, 2021 0.2462 0.2500 0.2200 0.2200 221,076 -0.03(-12.00%)
Mar 02, 2021 0.2609 0.2629 0.2300 0.2500 118,870 +0.01(+2.04%)
Mar 01, 2021 0.2561 0.3129 0.2389 0.2450 277,130 +0.03(+13.95%)
Feb 26, 2021 0.2489 0.2489 0.2025 0.2150 152,100 -0.02(-6.68%)
Feb 25, 2021 0.2800 0.2800 0.2260 0.2304 283,424 -0.02(-9.65%)
Feb 24, 2021 0.2500 0.2650 0.2400 0.2550 240,775 +0.01(+4.77%)
Feb 23, 2021 0.2817 0.2933 0.1560 0.2434 517,667 -0.03(-9.85%)
Feb 22, 2021 0.1736 0.2700 0.1600 0.2700 622,289 +0.11(+73.63%)
Feb 19, 2021 0.1671 0.1747 0.1555 0.1555 137,200 -0.01(-5.30%)
Feb 18, 2021 0.1799 0.1900 0.1480 0.1642 224,364 -0.02(-8.73%)
Feb 17, 2021 0.1495 0.1922 0.1419 0.1799 464,318 +0.04(+25.80%)
Feb 16, 2021 0.1359 0.1495 0.1200 0.1430 355,286 +0.00(+2.14%)
Feb 12, 2021 0.1359 0.1412 0.1200 0.1400 153,700 +0.00(+0.36%)
Feb 11, 2021 0.1500 0.1500 0.1266 0.1395 76,962 +0.01(+10.45%)
Feb 10, 2021 0.1500 0.1500 0.1262 0.1263 121,811 -0.01(-9.79%)
Feb 09, 2021 0.1391 0.1500 0.1280 0.1400 353,928 -0.01(-3.51%)
Feb 08, 2021 0.1300 0.1500 0.1200 0.1451 216,990 +0.02(+11.53%)
Feb 05, 2021 0.1300 0.1500 0.1282 0.1301 40,800 -0.00(-0.31%)
Feb 04, 2021 0.1450 0.1500 0.1294 0.1305 64,382 -0.01(-6.79%)
Feb 03, 2021 0.1419 0.1600 0.1322 0.1400 181,767 +0.02(+15.61%)
Feb 02, 2021 0.1144 0.1300 0.1144 0.1211 121,595 +0.01(+10.09%)
Feb 01, 2021 0.1100 0.1800 0.1100 0.1100 71,160 -0.01(-4.35%)
Jan 29, 2021 0.1226 0.1265 0.1139 0.1150 102,100 -0.01(-10.85%)
Jan 28, 2021 0.1275 0.1290 0.0800 0.1290 145,060 +0.01(+4.12%)
Jan 27, 2021 0.1394 0.1800 0.1210 0.1239 417,234 -0.02(-14.55%)
Jan 26, 2021 0.1443 0.1450 0.1300 0.1450 94,206 +0.01(+11.54%)
Jan 25, 2021 0.1544 0.1955 0.1300 0.1300 156,458 -0.02(-12.75%)
Jan 22, 2021 0.1500 0.1500 0.1400 0.1490 97,000 +0.01(+6.05%)
Jan 21, 2021 0.1416 0.1570 0.1405 0.1405 117,210 -0.01(-6.33%)
Jan 20, 2021 0.1900 0.1900 0.1475 0.1500 199,444 -0.00(-0.99%)
Jan 19, 2021 0.1600 0.1600 0.1300 0.1515 239,504 +0.02(+16.54%)
Jan 15, 2021 0.1407 0.1434 0.1255 0.1300 170,200 -0.01(-8.45%)
Jan 14, 2021 0.1900 0.1900 0.1275 0.1420 267,242 -0.01(-4.83%)
Jan 13, 2021 0.1540 0.1780 0.1255 0.1492 189,779 -0.00(-3.12%)
Jan 12, 2021 0.1700 0.1700 0.1400 0.1540 218,766 -0.00(-2.28%)
Jan 11, 2021 0.1689 0.1800 0.1470 0.1576 324,987 +0.01(+4.51%)
Jan 08, 2021 0.1499 0.1550 0.1255 0.1508 84,200 +0.00(+0.67%)
Jan 07, 2021 0.1574 0.1700 0.1410 0.1498 198,497 -0.01(-4.83%)
Jan 06, 2021 0.1544 0.1880 0.1201 0.1574 333,370 +0.06(+57.40%)
Jan 05, 2021 0.1100 0.1381 0.0951 0.1000 174,933 -0.01(-10.79%)
Jan 04, 2021 0.1185 0.1200 0.0967 0.1121 161,043 +0.00(+1.91%)
Dec 31, 2020 0.1100 0.1100 0.1100 39,445 +0.01(+7.84%)
Dec 30, 2020 0.1035 0.1050 0.1000 0.1020 39,445 +0.01(+5.37%)
Dec 29, 2020 0.1113 0.1113 0.0850 0.0968 59,210 -0.02(-19.33%)
Dec 28, 2020 0.0760 0.1250 0.0760 0.1200 56,072 +0.02(+20.00%)
Dec 24, 2020 0.0925 0.1010 0.0925 0.1000 75,900 -0.00(-0.79%)
Dec 23, 2020 0.1007 0.1009 0.0899 0.1008 47,890 +0.00(+0.80%)
Dec 22, 2020 0.1000 0.1042 0.0850 0.1000 71,253 -0.00(-0.79%)
Dec 21, 2020 0.1200 0.1200 0.0900 0.1008 170,495 -0.02(-16.00%)
Dec 18, 2020 0.1067 0.1200 0.1000 0.1200 3,500 +0.02(+26.32%)
Dec 17, 2020 0.1058 0.1081 0.0950 0.0950 48,050 -0.01(-6.50%)
Dec 16, 2020 0.1030 0.1090 0.0950 0.1016 23,580 +0.01(+9.36%)
Dec 15, 2020 0.0970 0.1189 0.0929 0.0929 36,260 -0.01(-8.83%)
Dec 14, 2020 0.1080 0.1350 0.1000 0.1019 65,373 +0.00(+1.90%)
Dec 11, 2020 0.1000 0.1250 0.1000 0.1000 140,400 -0.00(-4.40%)
Dec 10, 2020 0.1136 0.1250 0.0950 0.1046 75,240 -0.00(-0.38%)
Dec 09, 2020 0.1100 0.1250 0.0900 0.1050 203,912 +0.02(+16.93%)
Dec 08, 2020 0.0895 0.0920 0.0750 0.0898 141,950 +0.00(+4.30%)
Dec 07, 2020 0.0861 0.0861 0.0770 0.0861 18,950 +0.00(+1.29%)
Dec 04, 2020 0.0893 0.0893 0.0850 0.0850 7,900 -0.00(-5.03%)
Dec 03, 2020 0.0850 0.0895 0.0743 0.0895 16,500 +0.01(+6.93%)
Dec 02, 2020 0.0822 0.0837 0.0800 0.0837 54,000 +0.02(+26.82%)
Dec 01, 2020 0.0669 0.0669 0.0660 0.0660 3,200 -0.01(-14.51%)
Nov 30, 2020 0.0660 0.0900 0.0660 0.0772 34,993 -0.00(-3.26%)
Nov 27, 2020 0.0795 0.0798 0.0795 0.0798 9,000 -0.01(-9.42%)
Nov 25, 2020 0.0914 0.0914 0.0800 0.0881 54,600 -0.01(-11.63%)
Nov 24, 2020 0.0993 0.1000 0.0871 0.0997 35,078 +0.01(+12.91%)
Nov 23, 2020 0.0823 0.0883 0.0823 0.0883 5,100 +0.00(+3.52%)
Nov 20, 2020 0.0750 0.0900 0.0750 0.0853 15,900 +0.01(+10.35%)
Nov 19, 2020 0.0772 0.0780 0.0772 0.0773 40,200 +0.01(+11.54%)
Nov 18, 2020 0.0802 0.0802 0.0693 0.0693 11,070 -0.01(-15.59%)
Nov 17, 2020 0.0789 0.0821 0.0789 0.0821 3,900 +0.00(+3.92%)
Nov 16, 2020 0.0757 0.0800 0.0757 0.0790 16,250 +0.01(+13.51%)
Nov 13, 2020 0.0700 0.0700 0.0696 0.0696 29,000 -0.00(-0.57%)
Nov 12, 2020 0.0820 0.0820 0.0688 0.0700 31,742 +0.01(+7.69%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.44%)
Nov 09, 2020 0.0723 0.0810 0.0723 0.0797 29,400 +0.01(+15.51%)
Nov 06, 2020 0.0731 0.0731 0.0690 0.0690 50,700 -0.00(-0.43%)
Nov 05, 2020 0.0693 0.0693 0.0693 0.0693 4,500 -0.00(-1.70%)
Nov 04, 2020 0.0808 0.0808 0.0705 0.0705 55,760 -0.01(-12.96%)
Nov 03, 2020 0.0799 0.0810 0.0788 0.0810 7,140 +0.01(+12.66%)
Nov 02, 2020 0.0792 0.0827 0.0719 0.0719 34,840 -0.00(-4.13%)
Oct 30, 2020 0.0874 0.0874 0.0750 0.0750 61,000 -0.00(-5.18%)
Oct 29, 2020 0.0781 0.0791 0.0781 0.0791 9,000 -0.00(-4.00%)
Oct 28, 2020 0.0786 0.0824 0.0786 0.0824 16,600 -0.00(-4.30%)
Oct 27, 2020 0.0909 0.0909 0.0741 0.0861 26,000 +0.01(+9.26%)
Oct 23, 2020 0.0788 0.0788 0.0788 0 -0.01(-13.88%)
Oct 22, 2020 0.0761 0.0915 0.0750 0.0915 25,512 +0.01(+9.58%)
Oct 21, 2020 0.0839 0.0874 0.0764 0.0835 42,300 -0.01(-12.11%)
Oct 20, 2020 0.0874 0.0950 0.0500 0.0950 18,111 +0.02(+18.90%)
Oct 19, 2020 0.0800 0.0924 0.0110 0.0799 41,946 -0.01(-11.91%)
Oct 16, 2020 0.0879 0.0911 0.0879 0.0907 19,900 +0.00(+4.13%)
Oct 15, 2020 0.0945 0.1300 0.0730 0.0871 97,522 -0.00(-2.68%)
Oct 14, 2020 0.0900 0.0900 0.0849 0.0895 72,830 -0.00(-1.00%)
Oct 13, 2020 0.0895 0.0940 0.0895 0.0904 48,650 +0.01(+9.58%)
Oct 12, 2020 0.0900 0.0900 0.0825 0.0825 20,700 -0.01(-8.33%)
Oct 09, 2020 0.1050 0.1050 0.0900 0.0900 30,800 -0.00(-0.66%)
Oct 08, 2020 0.0982 0.1000 0.0906 0.0906 5,900 -0.01(-7.36%)
Oct 07, 2020 0.0900 0.0978 0.0900 0.0978 20,500 -0.00(-2.20%)
Oct 06, 2020 0.1000 0.1000 0.1000 0.1000 2,554 -0.00(-1.48%)
Oct 05, 2020 0.0982 0.1015 0.0906 0.1015 25,800 +0.00(+0.30%)
Oct 02, 2020 0.0899 0.1020 0.0899 0.1012 13,000 +0.01(+15.92%)
Oct 01, 2020 0.0867 0.1000 0.0867 0.0873 5,000 -0.00(-4.38%)
Sep 30, 2020 0.1012 0.1012 0.0913 0.0913 6,000 -0.00(-1.30%)
Sep 29, 2020 0.0950 0.0950 0.0925 0.0925 148,518 -0.01(-12.32%)
Sep 28, 2020 0.1084 0.1084 0.0900 0.1055 19,700 -0.01(-5.47%)
Sep 25, 2020 0.1100 0.1116 0.1025 0.1116 99,500 -0.00(-2.96%)
Sep 24, 2020 0.1050 0.1200 0.0950 0.1150 120,022 +0.02(+21.05%)
Sep 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 18, 2020 0.0960 0.1000 0.0800 0.1000 109,100 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-6.54%)
Sep 16, 2020 0.1135 0.1135 0.1000 0.1070 289,329 -0.01(-6.88%)
Sep 15, 2020 0.0975 0.1149 0.0918 0.1149 147,100 +0.02(+18.82%)
Sep 14, 2020 0.1050 0.1050 0.0800 0.0967 28,980 -0.01(-12.09%)
Sep 11, 2020 0.1140 0.1140 0.1085 0.1100 24,800 -0.01(-4.35%)
Sep 10, 2020 0.1175 0.1175 0.1100 0.1150 17,027 +0.01(+4.55%)
Sep 09, 2020 0.1099 0.1100 0.1099 0.1100 2,319 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1202 0.1100 0.1100 21,746 -0.01(-4.35%)
Sep 04, 2020 0.1275 0.1300 0.1050 0.1150 68,500 -0.01(-9.80%)
Sep 03, 2020 0.1170 0.1275 0.1100 0.1275 69,515 +0.02(+15.91%)
Sep 02, 2020 0.1160 0.1160 0.1100 0.1100 8,279 -0.01(-4.76%)
Sep 01, 2020 0.1225 0.1256 0.1150 0.1155 161,885 -0.01(-4.94%)
Aug 31, 2020 0.1200 0.1300 0.1150 0.1215 135,262 +0.00(+1.25%)
Aug 28, 2020 0.1190 0.1300 0.1150 0.1200 232,700 +0.00(+4.35%)
Aug 27, 2020 0.1170 0.1200 0.1100 0.1150 55,283 -0.00(-2.46%)
Aug 26, 2020 0.1144 0.1306 0.1070 0.1179 332,873 +0.00(+2.97%)
Aug 25, 2020 0.1100 0.1145 0.1022 0.1145 24,138 +0.00(+4.09%)
Aug 24, 2020 0.1075 0.1100 0.1000 0.1100 57,380 +0.00(+0.46%)
Aug 21, 2020 0.1175 0.1175 0.1075 0.1095 123,300 -0.01(-8.37%)
Aug 20, 2020 0.1135 0.1200 0.1135 0.1195 42,923 +0.01(+4.82%)
Aug 19, 2020 0.1169 0.1195 0.1125 0.1140 142,199 -0.01(-5.00%)
Aug 18, 2020 0.1200 0.1250 0.1125 0.1200 107,615 -0.00(-0.83%)
Aug 17, 2020 0.1200 0.1210 0.1150 0.1210 63,765 +0.01(+4.76%)
Aug 14, 2020 0.1200 0.1250 0.1155 0.1155 133,600 -0.01(-9.34%)
Aug 13, 2020 0.1225 0.1300 0.1150 0.1274 484,057 +0.01(+7.06%)
Aug 12, 2020 0.1200 0.1250 0.1100 0.1190 102,898 +0.01(+8.18%)
Aug 11, 2020 0.1196 0.1203 0.1085 0.1100 393,957 -0.01(-12.00%)
Aug 10, 2020 0.1200 0.1250 0.1100 0.1250 76,200 +0.00(+0.00%)
Aug 07, 2020 0.1170 0.1300 0.1169 0.1250 64,600 +0.01(+5.93%)
Aug 06, 2020 0.1180 0.1250 0.1110 0.1180 123,023 -0.01(-7.67%)
Aug 05, 2020 0.1300 0.1300 0.1150 0.1278 117,361 +0.01(+4.24%)
Aug 04, 2020 0.1300 0.1300 0.1155 0.1226 104,040 +0.00(+0.00%)
Aug 03, 2020 0.1300 0.1300 0.1100 0.1226 367,380 +0.00(+0.49%)
Jul 31, 2020 0.1061 0.1300 0.1000 0.1220 196,100 +0.01(+7.49%)
Jul 30, 2020 0.1046 0.1150 0.1046 0.1135 112,753 +0.01(+13.50%)
Jul 29, 2020 0.1196 0.1196 0.0900 0.1000 420,206 -0.01(-12.66%)
Jul 28, 2020 0.1100 0.1500 0.1025 0.1145 256,543 -0.01(-4.58%)
Jul 27, 2020 0.0802 0.1200 0.0785 0.1200 1,043,278 +0.05(+84.62%)
Jul 24, 2020 0.0685 0.0747 0.0650 0.0650 16,200 -0.00(-1.52%)
Jul 23, 2020 0.0685 0.0743 0.0660 0.0660 6,100 -0.01(-15.92%)
Jul 22, 2020 0.0690 0.0785 0.0685 0.0785 80,964 +0.01(+14.60%)
Jul 21, 2020 0.0765 0.0765 0.0685 0.0685 95,065 -0.01(-12.18%)
Jul 20, 2020 0.0765 0.0811 0.0700 0.0780 112,600 +0.01(+8.33%)
Jul 17, 2020 0.0715 0.0740 0.0715 0.0720 36,900 +0.00(+5.42%)
Jul 16, 2020 0.0685 0.0750 0.0675 0.0683 32,324 -0.01(-7.83%)
Jul 15, 2020 0.0650 0.0741 0.0650 0.0741 55,800 +0.01(+8.02%)
Jul 14, 2020 0.0700 0.0750 0.0605 0.0686 110,467 -0.00(-2.14%)
Jul 13, 2020 0.0727 0.0750 0.0701 0.0701 58,250 -0.00(-3.31%)
Jul 10, 2020 0.0697 0.0725 0.0664 0.0725 63,500 +0.01(+15.63%)
Jul 09, 2020 0.0734 0.0750 0.0627 0.0627 131,168 -0.01(-17.39%)
Jul 08, 2020 0.0715 0.0779 0.0700 0.0759 52,575 +0.00(+1.20%)
Jul 07, 2020 0.0700 0.0750 0.0700 0.0750 79,230 +0.00(+0.00%)
Jul 06, 2020 0.0710 0.0800 0.0700 0.0750 360,796 +0.00(+0.00%)
Jul 02, 2020 0.1025 0.1025 0.0651 0.0750 215,100 -0.01(-16.67%)
Jul 01, 2020 0.0900 0.1000 0.0675 0.0900 204,249 +0.02(+38.46%)
Jun 30, 2020 0.0600 0.0650 0.0500 0.0650 22,100 -0.00(-1.66%)
Jun 29, 2020 0.0700 0.0719 0.0585 0.0661 142,002 -0.01(-9.70%)
Jun 26, 2020 0.0669 0.0750 0.0650 0.0732 163,100 +0.01(+12.62%)
Jun 25, 2020 0.0750 0.0750 0.0650 0.0650 41,299 -0.01(-13.33%)
Jun 24, 2020 0.0793 0.0800 0.0685 0.0750 150,928 -0.01(-6.25%)
Jun 23, 2020 0.0800 0.0800 0.0700 0.0800 106,259 -0.00(-5.33%)
Jun 22, 2020 0.0900 0.0900 0.0750 0.0845 224,050 +0.00(+1.20%)
Jun 19, 2020 0.0900 0.0900 0.0762 0.0835 265,800 -0.00(-4.13%)
Jun 18, 2020 0.0850 0.0885 0.0799 0.0871 492,470 +0.00(+2.47%)
Jun 17, 2020 0.0900 0.0900 0.0800 0.0850 242,084 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.1000 0.0822 0.0850 484,490 -0.00(-1.16%)
Jun 15, 2020 0.0848 0.0860 0.0410 0.0860 285,350 -0.01(-14.00%)
Jun 12, 2020 0.0825 0.1000 0.0825 0.1000 40,600 +0.03(+43.88%)
Jun 11, 2020 0.0669 0.0830 0.0647 0.0695 32,265 -0.01(-15.76%)
Jun 10, 2020 0.0847 0.0894 0.0733 0.0825 75,162 -0.00(-0.24%)
Jun 09, 2020 0.1039 0.1240 0.0827 0.0827 242,701 +0.06(+275.91%)
Jun 08, 2020 0.0811 0.0928 0.0220 0.0220 25,850 -0.06(-72.87%)
Jun 05, 2020 0.0958 0.1200 0.0811 0.0811 108,900 -0.01(-12.61%)
Jun 04, 2020 0.0837 0.0928 0.0820 0.0928 102,050 -0.01(-9.38%)
Jun 03, 2020 0.0900 0.1024 0.0820 0.1024 130,494 +0.01(+12.28%)
Jun 02, 2020 0.0912 0.1000 0.0820 0.0912 8,700 +0.01(+6.29%)
Jun 01, 2020 0.0823 0.0900 0.0823 0.0858 16,066 +0.00(+4.63%)
May 29, 2020 0.0820 0.0845 0.0820 0.0820 14,000 -0.00(-0.24%)
May 28, 2020 0.0820 0.1000 0.0820 0.0822 5,200 -0.01(-9.27%)
May 27, 2020 0.0900 0.0906 0.0870 0.0906 16,988 +0.01(+9.03%)
May 26, 2020 0.0900 0.0900 0.0820 0.0831 85,556 -0.01(-7.87%)
May 22, 2020 0.1000 0.1000 0.0820 0.0902 36,100 -0.01(-7.01%)
May 21, 2020 0.0954 0.1000 0.0891 0.0970 29,472 +0.01(+18.29%)
May 20, 2020 0.0972 0.0972 0.0820 0.0820 7,399 -0.02(-17.84%)
May 19, 2020 0.1100 0.1100 0.0990 0.0998 7,300 -0.02(-13.22%)
May 18, 2020 0.1200 0.1200 0.1150 0.1150 2,630 +0.02(+23.39%)
May 15, 2020 0.1026 0.1034 0.0932 0.0932 10,000 +0.00(+3.67%)
May 14, 2020 0.0820 0.0899 0.0820 0.0899 7,028 -0.01(-6.55%)
May 13, 2020 0.0900 0.0996 0.0879 0.0962 68,064 -0.00(-0.52%)
May 12, 2020 0.1133 0.1133 0.0941 0.0967 31,930 -0.02(-18.05%)
May 11, 2020 0.1500 0.1500 0.0151 0.1180 111,664 -0.01(-6.20%)
May 08, 2020 0.1254 0.1400 0.1200 0.1258 123,400 +0.01(+4.83%)
May 07, 2020 0.1225 0.1500 0.1130 0.1200 36,267 +0.01(+6.19%)
May 06, 2020 0.1506 0.4000 0.1011 0.1130 158,786 -0.00(-3.42%)
May 04, 2020 0.1170 0.1170 0.1170 0 -0.01(-6.40%)
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.