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

Premier Biomedical Inc (OP: )

0.0008 UNCHANGED
Last Price Updated: 9:41 AM EDT, Sep 25, 2023 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 (%)
May 31, 2019 0.0175 0.0180 0.0132 0.0140 356,500 -0.00(-14.11%)
May 30, 2019 0.0163 0.0163 0.0163 0.0163 10,000 -0.00(-6.86%)
May 29, 2019 0.0200 0.0200 0.0105 0.0175 241,450 +0.00(+2.34%)
May 28, 2019 0.0210 0.0210 0.0171 0.0171 117,183 -0.00(-14.07%)
May 24, 2019 0.0250 0.0300 0.0156 0.0199 756,100 -0.01(-37.42%)
May 23, 2019 0.0203 0.0318 0.0182 0.0318 360,598 +0.01(+51.43%)
May 22, 2019 0.0232 0.0232 0.0207 0.0210 50,680 +0.00(+0.00%)
May 21, 2019 0.0231 0.0231 0.0204 0.0210 107,060 -0.00(-6.67%)
May 20, 2019 0.0245 0.0245 0.0204 0.0225 134,334 -0.00(-16.04%)
May 17, 2019 0.0246 0.0268 0.0246 0.0268 39,500 +0.00(+14.53%)
May 16, 2019 0.0212 0.0236 0.0212 0.0234 65,200 +0.00(+0.43%)
May 15, 2019 0.0227 0.0249 0.0207 0.0233 433,738 +0.00(+3.10%)
May 14, 2019 0.0240 0.0240 0.0226 0.0226 106,441 -0.00(-2.16%)
May 13, 2019 0.0227 0.0282 0.0226 0.0231 372,526 +0.00(+2.21%)
May 10, 2019 0.0221 0.0295 0.0221 0.0226 114,200 -0.00(-13.08%)
May 09, 2019 0.0225 0.0260 0.0225 0.0260 77,537 +0.00(+4.84%)
May 08, 2019 0.0327 0.0327 0.0225 0.0248 201,701 +0.00(+12.22%)
May 07, 2019 0.0345 0.0345 0.0221 0.0221 163,000 -0.00(-2.21%)
May 06, 2019 0.0250 0.0300 0.0226 0.0226 212,930 -0.00(-11.37%)
May 03, 2019 0.0283 0.0350 0.0230 0.0255 150,600 -0.01(-27.14%)
May 02, 2019 0.0280 0.0350 0.0250 0.0350 92,671 +0.00(+2.94%)
May 01, 2019 0.0316 0.0350 0.0316 0.0340 80,124 +0.00(+15.25%)
Apr 30, 2019 0.0365 0.0365 0.0295 0.0295 22,945 -0.01(-15.71%)
Apr 29, 2019 0.0230 0.0350 0.0230 0.0350 78,626 -0.00(-5.41%)
Apr 26, 2019 0.0250 0.0370 0.0250 0.0370 143,900 +0.01(+48.00%)
Apr 25, 2019 0.0225 0.0300 0.0225 0.0250 47,175 -0.00(-16.67%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 10,019 +0.00(+20.00%)
Apr 23, 2019 0.0280 0.0280 0.0250 0.0250 71,600 -0.00(-16.67%)
Apr 22, 2019 0.0275 0.0350 0.0275 0.0300 50,920 +0.00(+7.14%)
Apr 17, 2019 0.0280 0.0280 0.0280 0 -0.01(-20.00%)
Apr 16, 2019 0.0395 0.0395 0.0350 0.0350 67,206 -0.00(-11.39%)
Apr 15, 2019 0.0395 0.0395 0.0395 0.0395 5,000 +0.01(+27.83%)
Apr 12, 2019 0.0368 0.0368 0.0300 0.0309 50,500 -0.01(-21.77%)
Apr 11, 2019 0.0360 0.0395 0.0360 0.0395 12,572 +0.00(+0.00%)
Apr 10, 2019 0.0396 0.0396 0.0300 0.0395 102,737 -0.00(-1.25%)
Apr 09, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+5.26%)
Apr 08, 2019 0.0415 0.0455 0.0380 0.0380 65,413 -0.00(-5.00%)
Apr 05, 2019 0.0380 0.0470 0.0375 0.0400 31,000 +0.00(+6.67%)
Apr 04, 2019 0.0353 0.0400 0.0353 0.0375 50,011 -0.00(-6.25%)
Apr 03, 2019 0.0335 0.0450 0.0325 0.0400 105,272 -0.00(-4.53%)
Apr 02, 2019 0.0419 0.0419 0.0419 8 +0.00(+0.00%)
Apr 01, 2019 0.0419 0.0419 0.0370 0.0419 30,732 +0.00(+4.75%)
Mar 29, 2019 0.0423 0.0423 0.0338 0.0400 124,200 +0.00(+14.29%)
Mar 28, 2019 0.0361 0.0390 0.0350 0.0350 71,684 -0.00(-4.11%)
Mar 27, 2019 0.0429 0.0475 0.0365 0.0365 152,507 -0.00(-8.75%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 25, 2019 0.0325 0.0430 0.0325 0.0400 48,621 -0.00(-5.88%)
Mar 22, 2019 0.0433 0.0433 0.0360 0.0425 49,100 +0.00(+6.25%)
Mar 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-7.41%)
Mar 19, 2019 0.0445 0.0445 0.0380 0.0432 47,800 +0.00(+9.37%)
Mar 18, 2019 0.0442 0.0442 0.0380 0.0395 133,756 -0.00(-11.24%)
Mar 15, 2019 0.0447 0.0455 0.0400 0.0445 64,200 +0.01(+21.92%)
Mar 14, 2019 0.0350 0.0365 0.0350 0.0365 70,000 -0.01(-18.71%)
Mar 13, 2019 0.0438 0.0449 0.0438 0.0449 1,500 -0.00(-3.44%)
Mar 12, 2019 0.0405 0.0465 0.0370 0.0465 64,207 -0.00(-1.06%)
Mar 11, 2019 0.0370 0.0500 0.0370 0.0470 20,125 +0.01(+17.50%)
Mar 08, 2019 0.0330 0.0419 0.0330 0.0400 38,400 +0.00(+0.00%)
Mar 07, 2019 0.0445 0.0445 0.0400 0.0400 37,680 +0.00(+3.90%)
Mar 06, 2019 0.0387 0.0445 0.0385 0.0385 24,941 -0.00(-1.28%)
Mar 05, 2019 0.0487 0.0487 0.0380 0.0390 93,907 +0.00(+8.33%)
Mar 04, 2019 0.0455 0.0567 0.0350 0.0360 309,510 -0.01(-28.00%)
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.