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

Elys BMG Group Inc (NQ: ELYS )

0.4100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 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 (%)
Aug 31, 2023 0.4300 0.4333 0.4119 0.4128 19,120 -0.02(-5.54%)
Aug 30, 2023 0.4200 0.4476 0.4078 0.4370 41,056 +0.02(+4.05%)
Aug 29, 2023 0.4290 0.4429 0.4025 0.4200 27,464 -0.01(-2.10%)
Aug 28, 2023 0.4280 0.4499 0.4071 0.4290 32,626 +0.00(+0.23%)
Aug 25, 2023 0.4109 0.4280 0.4017 0.4280 39,315 +0.00(+0.00%)
Aug 24, 2023 0.4400 0.4400 0.4070 0.4280 26,547 +0.02(+3.76%)
Aug 23, 2023 0.4201 0.4250 0.4100 0.4125 17,716 -0.01(-1.79%)
Aug 22, 2023 0.4400 0.4499 0.4200 0.4200 73,321 -0.00(-0.26%)
Aug 21, 2023 0.4480 0.4500 0.4200 0.4211 70,805 -0.02(-4.53%)
Aug 18, 2023 0.4600 0.4647 0.4400 0.4411 89,735 +0.00(+0.16%)
Aug 17, 2023 0.5391 0.5391 0.4404 0.4404 139,707 -0.06(-11.85%)
Aug 16, 2023 0.4800 0.5500 0.4800 0.4996 161,030 +0.01(+2.99%)
Aug 15, 2023 0.4850 0.5188 0.4809 0.4851 38,612 -0.02(-3.17%)
Aug 14, 2023 0.5101 0.5150 0.4874 0.5010 32,934 -0.01(-1.59%)
Aug 11, 2023 0.5050 0.5199 0.4802 0.5091 108,939 +0.01(+2.39%)
Aug 10, 2023 0.5040 0.5040 0.4891 0.4972 13,873 -0.00(-0.10%)
Aug 09, 2023 0.5000 0.5190 0.4875 0.4977 49,917 -0.00(-0.46%)
Aug 08, 2023 0.5260 0.5499 0.4961 0.5000 83,691 -0.01(-1.96%)
Aug 07, 2023 0.5010 0.5500 0.4900 0.5100 170,570 +0.01(+1.80%)
Aug 04, 2023 0.5000 0.5300 0.5000 0.5010 119,578 +0.01(+2.00%)
Aug 03, 2023 0.5550 0.5550 0.4700 0.4912 199,696 -0.03(-6.60%)
Aug 02, 2023 0.5490 0.5699 0.5100 0.5259 118,725 -0.03(-5.16%)
Aug 01, 2023 0.5000 0.5698 0.4800 0.5545 407,630 +0.04(+7.07%)
Jul 31, 2023 0.5250 0.5489 0.5050 0.5179 123,106 +0.02(+3.58%)
Jul 28, 2023 0.4800 0.5076 0.4800 0.5000 110,089 +0.03(+5.93%)
Jul 27, 2023 0.5200 0.5200 0.4542 0.4720 256,258 -0.01(-1.95%)
Jul 26, 2023 0.4991 0.5198 0.4869 0.4814 220,964 -0.01(-2.77%)
Jul 25, 2023 0.5500 0.5577 0.4750 0.4951 186,748 -0.06(-10.79%)
Jul 24, 2023 0.5800 0.5794 0.5301 0.5550 53,300 -0.02(-3.81%)
Jul 21, 2023 0.5944 0.6195 0.5500 0.5770 209,307 -0.05(-7.68%)
Jul 20, 2023 0.6500 0.6550 0.6158 0.6250 110,252 -0.03(-4.58%)
Jul 19, 2023 0.5801 0.6599 0.5798 0.6550 201,302 +0.08(+14.23%)
Jul 18, 2023 0.6400 0.6500 0.5614 0.5734 197,046 -0.07(-10.71%)
Jul 17, 2023 0.6946 0.7086 0.6400 0.6422 166,609 -0.07(-9.54%)
Jul 14, 2023 0.6900 0.7700 0.6648 0.7099 384,258 +0.02(+2.88%)
Jul 13, 2023 0.6360 0.7130 0.5892 0.6900 776,580 +0.03(+4.39%)
Jul 12, 2023 0.4600 0.7500 0.4606 0.6610 4,411,359 +0.20(+43.73%)
Jul 11, 2023 0.4200 0.4600 0.4200 0.4599 117,769 +0.04(+10.79%)
Jul 10, 2023 0.3945 0.4200 0.3945 0.4151 56,603 +0.02(+4.85%)
Jul 07, 2023 0.4000 0.4000 0.3892 0.3959 55,454 +0.01(+2.70%)
Jul 06, 2023 0.3932 0.3968 0.3855 0.3855 42,696 -0.01(-3.63%)
Jul 05, 2023 0.3826 0.4000 0.3815 0.4000 47,033 +0.00(+1.14%)
Jul 03, 2023 0.3868 0.3955 0.3840 0.3955 53,987 +0.01(+3.89%)
Jun 30, 2023 0.3799 0.3900 0.3700 0.3807 40,753 -0.01(-2.38%)
Jun 29, 2023 0.3514 0.4123 0.3319 0.3900 171,159 -0.02(-5.11%)
Jun 28, 2023 0.4300 0.4302 0.3967 0.4110 144,865 -0.03(-6.08%)
Jun 27, 2023 0.4310 0.4690 0.4292 0.4376 58,068 -0.00(-0.57%)
Jun 26, 2023 0.4598 0.4721 0.4400 0.4401 38,327 +0.00(+0.02%)
Jun 23, 2023 0.4931 0.5099 0.4310 0.4400 65,945 -0.05(-11.11%)
Jun 22, 2023 0.4900 0.5145 0.4900 0.4950 47,052 +0.02(+3.53%)
Jun 21, 2023 0.4990 0.5280 0.4694 0.4781 57,375 -0.01(-3.02%)
Jun 20, 2023 0.5300 0.5300 0.4930 0.4930 72,521 -0.01(-2.18%)
Jun 16, 2023 0.5170 0.5460 0.5000 0.5040 105,318 -0.03(-4.91%)
Jun 15, 2023 0.5134 0.5400 0.4900 0.5300 129,237 +0.01(+1.24%)
Jun 14, 2023 0.5310 0.5440 0.5235 0.5235 55,681 -0.01(-2.08%)
Jun 13, 2023 0.5300 0.5499 0.5226 0.5346 58,491 -0.00(-0.50%)
Jun 12, 2023 0.5422 0.5500 0.5093 0.5373 83,210 -0.00(-0.50%)
Jun 09, 2023 0.5400 0.5500 0.5260 0.5400 68,862 +0.00(+0.61%)
Jun 08, 2023 0.5200 0.5400 0.4936 0.5367 139,611 +0.02(+4.19%)
Jun 07, 2023 0.5642 0.5642 0.5100 0.5151 83,592 -0.02(-3.70%)
Jun 06, 2023 0.5100 0.5349 0.5000 0.5349 90,858 +0.02(+3.56%)
Jun 05, 2023 0.4925 0.5200 0.4900 0.5165 64,658 +0.01(+2.44%)
Jun 02, 2023 0.4810 0.5347 0.4800 0.5042 169,665 +0.01(+1.67%)
Jun 01, 2023 0.4860 0.5199 0.4840 0.4959 127,961 +0.01(+2.04%)
May 31, 2023 0.4800 0.5181 0.4746 0.4860 62,035 +0.01(+1.27%)
May 30, 2023 0.4800 0.4996 0.4724 0.4799 83,922 -0.02(-3.94%)
May 26, 2023 0.4800 0.5000 0.4770 0.4996 114,301 +0.01(+1.88%)
May 25, 2023 0.4822 0.4999 0.4579 0.4904 235,184 -0.01(-2.79%)
May 24, 2023 0.4720 0.5100 0.4606 0.5045 87,195 +0.03(+6.41%)
May 23, 2023 0.4899 0.4899 0.4556 0.4741 83,081 -0.02(-4.78%)
May 22, 2023 0.4970 0.5321 0.4533 0.4979 148,935 -0.02(-4.25%)
May 19, 2023 0.5300 0.5324 0.4975 0.5200 38,442 +0.00(+0.00%)
May 18, 2023 0.5500 0.5500 0.5107 0.5200 42,009 -0.01(-2.35%)
May 17, 2023 0.5203 0.5349 0.5203 0.5325 37,568 +0.00(+0.47%)
May 16, 2023 0.5300 0.5349 0.5173 0.5300 59,569 +0.00(+0.19%)
May 15, 2023 0.5000 0.5290 0.5000 0.5290 81,538 +0.01(+2.22%)
May 12, 2023 0.5213 0.5213 0.5162 0.5175 27,777 -0.01(-1.39%)
May 11, 2023 0.5298 0.5298 0.5100 0.5248 29,687 -0.02(-3.74%)
May 10, 2023 0.5536 0.5536 0.5403 0.5452 45,457 +0.02(+3.39%)
May 09, 2023 0.4916 0.5300 0.4916 0.5273 88,063 +0.02(+4.23%)
May 08, 2023 0.5400 0.5377 0.4941 0.5059 73,486 +0.00(+0.18%)
May 05, 2023 0.5100 0.5300 0.4826 0.5050 86,091 -0.01(-0.98%)
May 04, 2023 0.5300 0.5458 0.4711 0.5100 57,786 -0.01(-1.03%)
May 03, 2023 0.5329 0.5400 0.5099 0.5153 42,916 -0.02(-4.57%)
May 02, 2023 0.4600 0.6550 0.4583 0.5400 281,605 +0.08(+18.24%)
May 01, 2023 0.4800 0.4800 0.4502 0.4567 26,799 -0.01(-1.76%)
Apr 28, 2023 0.4371 0.4700 0.4371 0.4649 58,299 +0.02(+5.09%)
Apr 27, 2023 0.4627 0.4627 0.4340 0.4424 28,220 +0.00(+0.41%)
Apr 26, 2023 0.4451 0.4560 0.4403 0.4406 113,753 -0.01(-1.83%)
Apr 25, 2023 0.4550 0.4572 0.4401 0.4488 60,649 -0.00(-0.27%)
Apr 24, 2023 0.4600 0.4690 0.4498 0.4500 122,061 -0.02(-4.26%)
Apr 21, 2023 0.4635 0.4878 0.4460 0.4700 55,880 +0.01(+2.17%)
Apr 20, 2023 0.4770 0.4770 0.4581 0.4600 70,276 -0.00(-0.50%)
Apr 19, 2023 0.4800 0.4878 0.4465 0.4623 114,921 -0.03(-5.13%)
Apr 18, 2023 0.4700 0.5040 0.4371 0.4873 336,908 +0.01(+1.52%)
Apr 17, 2023 0.4700 0.4801 0.4500 0.4800 112,001 +0.00(+0.00%)
Apr 14, 2023 0.5000 0.5142 0.4800 0.4800 84,725 -0.03(-5.88%)
Apr 13, 2023 0.5300 0.5300 0.4900 0.5100 51,952 +0.00(+0.95%)
Apr 12, 2023 0.5200 0.5400 0.4974 0.5052 56,803 -0.01(-2.85%)
Apr 11, 2023 0.4900 0.5500 0.4900 0.5200 115,903 +0.01(+1.96%)
Apr 10, 2023 0.5277 0.5277 0.4651 0.5100 39,073 +0.05(+9.70%)
Apr 06, 2023 0.4551 0.4845 0.4500 0.4649 164,126 -0.01(-3.04%)
Apr 05, 2023 0.4680 0.5000 0.4600 0.4795 31,153 +0.00(+0.74%)
Apr 04, 2023 0.5100 0.5199 0.4602 0.4760 64,124 -0.04(-8.46%)
Apr 03, 2023 0.5100 0.5400 0.5003 0.5200 50,989 +0.01(+1.17%)
Mar 31, 2023 0.5200 0.5299 0.4830 0.5140 155,355 +0.03(+5.35%)
Mar 30, 2023 0.5050 0.5104 0.4769 0.4879 126,938 -0.01(-2.77%)
Mar 29, 2023 0.5085 0.5144 0.5000 0.5018 55,875 -0.02(-3.44%)
Mar 28, 2023 0.5072 0.5300 0.5072 0.5197 16,706 +0.01(+2.26%)
Mar 27, 2023 0.5300 0.5412 0.5026 0.5082 87,143 -0.03(-6.10%)
Mar 24, 2023 0.5200 0.5500 0.5150 0.5412 96,911 +0.01(+2.11%)
Mar 23, 2023 0.5350 0.5500 0.5106 0.5300 50,801 +0.01(+1.90%)
Mar 22, 2023 0.5390 0.5498 0.5201 0.5201 56,385 -0.02(-3.86%)
Mar 21, 2023 0.5780 0.5780 0.5200 0.5410 58,200 +0.03(+6.85%)
Mar 20, 2023 0.5300 0.5500 0.5010 0.5063 77,100 -0.02(-3.75%)
Mar 17, 2023 0.5300 0.5300 0.5000 0.5260 123,533 +0.02(+3.12%)
Mar 16, 2023 0.5226 0.5300 0.4900 0.5101 111,797 -0.02(-3.75%)
Mar 15, 2023 0.5500 0.5490 0.4900 0.5300 141,815 -0.04(-7.02%)
Mar 14, 2023 0.4300 0.6200 0.4300 0.5700 357,483 +0.14(+33.18%)
Mar 13, 2023 0.4917 0.5100 0.4225 0.4280 365,537 -0.08(-16.08%)
Mar 10, 2023 0.5000 0.5305 0.4982 0.5100 386,131 +0.01(+2.14%)
Mar 09, 2023 0.6320 0.6636 0.4511 0.4993 1,011,120 -0.13(-20.62%)
Mar 08, 2023 0.6948 0.7070 0.6101 0.6290 354,757 -0.08(-10.97%)
Mar 07, 2023 0.7700 0.7700 0.7000 0.7065 87,723 -0.04(-5.80%)
Mar 06, 2023 0.8000 0.8015 0.7328 0.7500 229,605 -0.02(-3.16%)
Mar 03, 2023 0.7499 0.8000 0.7325 0.7745 212,190 +0.02(+3.27%)
Mar 02, 2023 0.7800 0.7792 0.7300 0.7500 119,864 +0.01(+1.35%)
Mar 01, 2023 0.7300 0.7900 0.7100 0.7400 213,744 +0.01(+1.37%)
Feb 28, 2023 0.7200 0.7600 0.7000 0.7300 93,958 +0.03(+3.99%)
Feb 27, 2023 0.6900 0.7450 0.6870 0.7020 119,194 +0.00(+0.62%)
Feb 24, 2023 0.7400 0.7400 0.6900 0.6977 122,928 -0.04(-5.72%)
Feb 23, 2023 0.7300 0.7575 0.7200 0.7400 132,820 +0.01(+1.37%)
Feb 22, 2023 0.7500 0.7900 0.7015 0.7300 213,631 -0.05(-6.46%)
Feb 21, 2023 0.7843 0.8200 0.7520 0.7804 172,985 -0.02(-2.45%)
Feb 17, 2023 0.7700 0.8200 0.7550 0.8000 262,369 +0.00(+0.13%)
Feb 16, 2023 0.8200 0.8560 0.7501 0.7990 311,866 -0.04(-4.37%)
Feb 15, 2023 0.8600 0.8799 0.8113 0.8355 222,572 -0.05(-6.11%)
Feb 14, 2023 0.8900 0.9187 0.8500 0.8899 239,440 -0.01(-0.73%)
Feb 13, 2023 0.9300 0.9303 0.8326 0.8964 334,319 -0.04(-4.04%)
Feb 10, 2023 0.8700 0.9600 0.8100 0.9341 787,106 +0.10(+12.54%)
Feb 09, 2023 0.9451 0.9580 0.8000 0.8300 1,039,553 -0.13(-13.54%)
Feb 08, 2023 1.100 1.110 0.9375 0.9600 922,708 -0.14(-12.73%)
Feb 07, 2023 1.140 1.190 1.000 1.100 1,850,050 -0.15(-12.00%)
Feb 06, 2023 1.230 1.390 1.080 1.250 8,748,353 +0.26(+26.26%)
Feb 03, 2023 0.9300 1.050 0.8901 0.9900 9,585,875 -0.07(-6.60%)
Feb 02, 2023 1.070 1.470 0.9964 1.060 47,379,872 +0.32(+43.24%)
Feb 01, 2023 0.7633 0.8399 0.6960 0.7400 1,974,668 +0.06(+8.35%)
Jan 31, 2023 0.6500 0.7100 0.6500 0.6830 889,635 +0.04(+6.72%)
Jan 30, 2023 0.5423 0.6574 0.5400 0.6400 625,671 +0.07(+11.30%)
Jan 27, 2023 0.5000 0.5750 0.4750 0.5750 490,416 +0.09(+18.22%)
Jan 26, 2023 0.4680 0.5057 0.4680 0.4864 174,017 +0.01(+1.14%)
Jan 25, 2023 0.4995 0.5125 0.4600 0.4809 285,868 -0.03(-6.62%)
Jan 24, 2023 0.5100 0.5160 0.4743 0.5150 398,363 +0.01(+0.98%)
Jan 23, 2023 0.5010 0.5383 0.4800 0.5100 289,017 +0.01(+1.80%)
Jan 20, 2023 0.4498 0.5200 0.4299 0.5010 364,103 +0.05(+10.94%)
Jan 19, 2023 0.4700 0.4899 0.3880 0.4516 724,122 -0.04(-8.40%)
Jan 18, 2023 0.5650 0.5650 0.4791 0.4930 799,318 -0.06(-10.17%)
Jan 17, 2023 0.5700 0.5997 0.5388 0.5488 781,279 -0.06(-9.11%)
Jan 13, 2023 0.5820 0.6500 0.5780 0.6038 1,251,484 +0.03(+4.66%)
Jan 12, 2023 0.5650 0.6200 0.5312 0.5769 960,833 +0.04(+8.46%)
Jan 11, 2023 0.6000 0.6230 0.5000 0.5319 1,460,606 -0.06(-10.71%)
Jan 10, 2023 0.4300 0.7911 0.4100 0.5957 17,034,232 +0.18(+41.90%)
Jan 09, 2023 0.4000 0.4320 0.3700 0.4198 1,146,110 +0.04(+10.01%)
Jan 06, 2023 0.3711 0.3902 0.3480 0.3816 918,907 -0.01(-2.40%)
Jan 05, 2023 0.3300 0.4141 0.3198 0.3910 1,589,280 +0.03(+8.49%)
Jan 04, 2023 0.3500 0.4460 0.3000 0.3604 8,935,377 +0.10(+39.96%)
Jan 03, 2023 0.2320 0.3160 0.2250 0.2575 4,500,783 -0.02(-8.04%)
Dec 30, 2022 0.2687 0.2900 0.2150 0.2800 2,730,257 +0.00(+0.50%)
Dec 29, 2022 0.3252 0.3271 0.2600 0.2786 6,111,919 +0.02(+7.15%)
Dec 28, 2022 0.3428 0.3600 0.2521 0.2600 7,087,798 -0.11(-29.73%)
Dec 27, 2022 0.3535 0.5000 0.2810 0.3700 92,778,952 +0.20(+111.91%)
Dec 23, 2022 0.1210 0.2790 0.1210 0.1746 13,696,356 +0.06(+47.09%)
Dec 22, 2022 0.1175 0.1280 0.1140 0.1187 197,276 +0.01(+4.49%)
Dec 21, 2022 0.1150 0.1200 0.1130 0.1136 277,380 -0.00(-1.22%)
Dec 20, 2022 0.1396 0.1396 0.1110 0.1150 743,608 -0.01(-11.54%)
Dec 19, 2022 0.1302 0.1399 0.1297 0.1300 341,034 -0.00(-0.15%)
Dec 16, 2022 0.1370 0.1389 0.1223 0.1302 639,910 -0.02(-11.79%)
Dec 15, 2022 0.1650 0.1780 0.1352 0.1476 2,025,187 -0.04(-19.96%)
Dec 14, 2022 0.1514 0.3850 0.1443 0.1844 22,637,112 +0.04(+28.06%)
Dec 13, 2022 0.1400 0.1572 0.1400 0.1440 289,675 +0.00(+2.86%)
Dec 12, 2022 0.1503 0.1574 0.1356 0.1400 408,999 -0.01(-6.48%)
Dec 09, 2022 0.1528 0.1598 0.1398 0.1497 175,802 -0.00(-3.04%)
Dec 08, 2022 0.1580 0.1609 0.1380 0.1544 270,545 -0.00(-0.32%)
Dec 07, 2022 0.1625 0.1760 0.1508 0.1549 1,984,265 -0.00(-2.70%)
Dec 06, 2022 0.1680 0.1696 0.1591 0.1592 191,399 -0.00(-1.42%)
Dec 05, 2022 0.1650 0.1750 0.1606 0.1615 225,549 +0.00(+0.31%)
Dec 02, 2022 0.1550 0.1675 0.1547 0.1610 317,767 +0.01(+5.50%)
Dec 01, 2022 0.1575 0.1625 0.1500 0.1526 283,262 +0.00(+1.13%)
Nov 30, 2022 0.1800 0.1943 0.1200 0.1509 1,609,199 -0.03(-18.17%)
Nov 29, 2022 0.1950 0.1950 0.1816 0.1844 154,146 +0.00(+2.44%)
Nov 28, 2022 0.2098 0.2179 0.1799 0.1800 231,426 -0.02(-9.95%)
Nov 25, 2022 0.2507 0.2549 0.1998 0.1999 259,858 -0.00(-1.09%)
Nov 23, 2022 0.2088 0.2200 0.1962 0.2021 399,944 -0.02(-7.29%)
Nov 22, 2022 0.2490 0.2497 0.2180 0.2180 136,370 -0.02(-6.80%)
Nov 21, 2022 0.2390 0.2530 0.2225 0.2339 105,579 -0.01(-3.23%)
Nov 18, 2022 0.2500 0.2570 0.2398 0.2417 81,089 +0.00(+0.08%)
Nov 17, 2022 0.2680 0.2680 0.2371 0.2415 232,715 -0.02(-8.17%)
Nov 16, 2022 0.2810 0.2949 0.2577 0.2630 182,386 -0.02(-6.07%)
Nov 15, 2022 0.2811 0.2980 0.2732 0.2800 80,583 -0.01(-1.79%)
Nov 14, 2022 0.2990 0.2990 0.2745 0.2851 223,082 -0.00(-1.69%)
Nov 11, 2022 0.2900 0.3081 0.2800 0.2900 177,312 -0.00(-1.19%)
Nov 10, 2022 0.3000 0.3140 0.2800 0.2935 168,031 +0.00(+1.10%)
Nov 09, 2022 0.3200 0.3200 0.2900 0.2903 89,550 -0.02(-7.78%)
Nov 08, 2022 0.3270 0.3297 0.2911 0.3148 105,240 -0.01(-1.59%)
Nov 07, 2022 0.2895 0.3289 0.2707 0.3199 217,872 +0.02(+7.71%)
Nov 04, 2022 0.3150 0.3251 0.2676 0.2970 134,303 -0.00(-1.00%)
Nov 03, 2022 0.3200 0.3200 0.2922 0.3000 94,669 -0.01(-3.23%)
Nov 02, 2022 0.3495 0.3500 0.2735 0.3100 175,262 -0.02(-6.51%)
Nov 01, 2022 0.3500 0.3508 0.3250 0.3316 62,552 -0.01(-1.49%)
Oct 31, 2022 0.3396 0.3565 0.3326 0.3366 136,528 +0.00(+0.15%)
Oct 28, 2022 0.3171 0.3450 0.3171 0.3361 89,975 +0.02(+6.03%)
Oct 27, 2022 0.3400 0.3412 0.3150 0.3170 96,141 -0.01(-3.94%)
Oct 26, 2022 0.3398 0.3440 0.3254 0.3300 105,367 -0.01(-2.83%)
Oct 25, 2022 0.3480 0.3492 0.3173 0.3396 132,140 +0.00(+0.47%)
Oct 24, 2022 0.3488 0.3488 0.3236 0.3380 59,118 -0.00(-0.12%)
Oct 21, 2022 0.3515 0.3515 0.3350 0.3384 61,843 -0.01(-3.31%)
Oct 20, 2022 0.3651 0.3700 0.3401 0.3500 105,066 -0.01(-2.80%)
Oct 19, 2022 0.3559 0.3700 0.3532 0.3601 55,960 -0.00(-1.23%)
Oct 18, 2022 0.3881 0.3958 0.3525 0.3646 126,926 -0.01(-1.49%)
Oct 17, 2022 0.4499 0.4499 0.3525 0.3701 54,337 -0.01(-3.75%)
Oct 14, 2022 0.3997 0.3997 0.3525 0.3845 33,139 -0.02(-3.80%)
Oct 13, 2022 0.3805 0.3997 0.3675 0.3997 45,916 +0.02(+5.16%)
Oct 12, 2022 0.4144 0.4144 0.3800 0.3801 65,646 -0.02(-4.98%)
Oct 11, 2022 0.4200 0.4299 0.3798 0.4000 101,752 -0.03(-7.41%)
Oct 10, 2022 0.4500 0.4646 0.4004 0.4320 50,575 -0.02(-3.79%)
Oct 07, 2022 0.4500 0.4685 0.4408 0.4490 10,062 -0.02(-4.06%)
Oct 06, 2022 0.4590 0.4818 0.4400 0.4680 101,064 -0.01(-2.92%)
Oct 05, 2022 0.4650 0.4916 0.4566 0.4821 58,281 +0.01(+1.49%)
Oct 04, 2022 0.4882 0.4896 0.4550 0.4750 77,362 +0.01(+1.06%)
Oct 03, 2022 0.4800 0.4978 0.4690 0.4700 84,178 -0.01(-1.05%)
Sep 30, 2022 0.4799 0.4799 0.4750 0.4750 38,455 -0.01(-1.04%)
Sep 29, 2022 0.4600 0.4800 0.4528 0.4800 31,429 +0.01(+1.50%)
Sep 28, 2022 0.4552 0.4850 0.4500 0.4729 35,418 +0.01(+1.70%)
Sep 27, 2022 0.4726 0.4827 0.4599 0.4650 51,829 +0.02(+5.39%)
Sep 26, 2022 0.4526 0.4849 0.4291 0.4412 27,610 -0.01(-2.73%)
Sep 23, 2022 0.4300 0.4633 0.4131 0.4536 110,690 +0.03(+7.74%)
Sep 22, 2022 0.4348 0.4378 0.3900 0.4210 110,476 -0.02(-5.31%)
Sep 21, 2022 0.4700 0.4848 0.4430 0.4446 105,819 -0.01(-2.54%)
Sep 20, 2022 0.5199 0.5200 0.4300 0.4562 170,814 -0.01(-1.30%)
Sep 19, 2022 0.5220 0.5444 0.4500 0.4622 144,431 -0.05(-10.22%)
Sep 16, 2022 0.5590 0.5820 0.5148 0.5148 160,769 -0.05(-8.07%)
Sep 15, 2022 0.6000 0.6000 0.5553 0.5600 34,197 -0.00(-0.55%)
Sep 14, 2022 0.5805 0.6047 0.5500 0.5631 78,972 -0.01(-2.07%)
Sep 13, 2022 0.6000 0.6120 0.5500 0.5750 183,074 -0.04(-6.35%)
Sep 12, 2022 0.6157 0.6200 0.5861 0.6140 122,019 +0.03(+5.52%)
Sep 09, 2022 0.6000 0.6100 0.5800 0.5819 83,677 -0.02(-2.53%)
Sep 08, 2022 0.5500 0.6000 0.5510 0.5970 72,311 +0.02(+4.08%)
Sep 07, 2022 0.5800 0.5900 0.5585 0.5736 97,303 -0.01(-1.10%)
Sep 06, 2022 0.5815 0.5955 0.5670 0.5800 70,291 -0.00(-0.77%)
Sep 02, 2022 0.5900 0.6000 0.5561 0.5845 100,123 -0.02(-2.58%)
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.