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

Cn Energy Group Inc (NQ: CNEY )

0.7850 +0.0149 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2023 0.0675 0.0750 0.0610 0.0669 22,909,052 +0.01(+11.31%)
Dec 28, 2023 0.0653 0.0734 0.0520 0.0601 58,770,648 +0.01(+21.17%)
Dec 27, 2023 0.0656 0.0656 0.0475 0.0496 3,983,966 -0.01(-19.61%)
Dec 26, 2023 0.0656 0.0656 0.0611 0.0617 657,122 -0.00(-2.06%)
Dec 22, 2023 0.0630 0.0670 0.0582 0.0630 2,688,738 -0.00(-2.17%)
Dec 21, 2023 0.0670 0.0698 0.0615 0.0644 2,882,250 -0.00(-7.07%)
Dec 20, 2023 0.0868 0.0868 0.0612 0.0693 7,248,061 -0.02(-19.51%)
Dec 19, 2023 0.0872 0.0913 0.0825 0.0861 1,216,303 -0.00(-3.37%)
Dec 18, 2023 0.0903 0.0970 0.0888 0.0891 1,054,668 -0.00(-1.00%)
Dec 15, 2023 0.1085 0.1085 0.0854 0.0900 797,036 -0.01(-10.18%)
Dec 14, 2023 0.1000 0.1097 0.0953 0.1002 611,055 -0.00(-2.62%)
Dec 13, 2023 0.0951 0.1050 0.0897 0.1029 1,645,202 +0.00(+5.00%)
Dec 12, 2023 0.0930 0.0980 0.0791 0.0980 2,214,599 +0.01(+10.36%)
Dec 11, 2023 0.0910 0.0929 0.0827 0.0888 701,098 -0.00(-4.10%)
Dec 08, 2023 0.0962 0.0995 0.0902 0.0926 293,452 -0.01(-5.12%)
Dec 07, 2023 0.1000 0.1000 0.0950 0.0976 442,709 +0.00(+0.00%)
Dec 06, 2023 0.0977 0.1000 0.0902 0.0976 599,929 +0.00(+0.62%)
Dec 05, 2023 0.0970 0.1000 0.0965 0.0970 753,385 -0.00(-0.51%)
Dec 04, 2023 0.0982 0.1019 0.0955 0.0975 1,736,808 -0.00(-3.75%)
Dec 01, 2023 0.1028 0.1054 0.0970 0.1013 1,463,106 -0.01(-7.66%)
Nov 30, 2023 0.1067 0.1121 0.1029 0.1097 401,458 +0.00(+1.11%)
Nov 29, 2023 0.1199 0.1200 0.1067 0.1085 808,171 -0.00(-1.09%)
Nov 28, 2023 0.1063 0.1128 0.1010 0.1097 1,509,794 +0.00(+4.48%)
Nov 27, 2023 0.1009 0.1150 0.1009 0.1050 3,903,659 +0.00(+0.96%)
Nov 24, 2023 0.1007 0.1040 0.0946 0.1040 742,407 +0.01(+6.45%)
Nov 22, 2023 0.0973 0.0978 0.0905 0.0977 66,978 +0.00(+0.41%)
Nov 21, 2023 0.1050 0.1050 0.0910 0.0973 213,838 -0.00(-0.31%)
Nov 20, 2023 0.0971 0.1009 0.0960 0.0976 294,313 +0.00(+2.41%)
Nov 17, 2023 0.0988 0.1015 0.0912 0.0953 255,408 -0.01(-5.92%)
Nov 16, 2023 0.0989 0.1015 0.0891 0.1013 862,249 +0.01(+10.11%)
Nov 15, 2023 0.0910 0.1005 0.0870 0.0920 862,482 +0.00(+1.10%)
Nov 14, 2023 0.0898 0.0930 0.0880 0.0910 324,870 +0.00(+2.02%)
Nov 13, 2023 0.0860 0.0907 0.0812 0.0892 216,563 -0.00(-0.89%)
Nov 10, 2023 0.0953 0.0969 0.0886 0.0900 301,572 -0.00(-0.11%)
Nov 09, 2023 0.0997 0.0997 0.0886 0.0901 323,507 -0.00(-1.31%)
Nov 08, 2023 0.0993 0.1020 0.0910 0.0913 503,631 -0.01(-10.84%)
Nov 07, 2023 0.0900 0.1040 0.0860 0.1024 1,669,804 +0.01(+11.67%)
Nov 06, 2023 0.0899 0.0990 0.0803 0.0917 1,645,785 +0.00(+4.68%)
Nov 03, 2023 0.0870 0.0899 0.0851 0.0876 537,067 +0.00(+3.06%)
Nov 02, 2023 0.0899 0.0899 0.0802 0.0850 874,161 -0.00(-0.93%)
Nov 01, 2023 0.0914 0.0949 0.0800 0.0858 1,140,895 -0.00(-4.67%)
Oct 31, 2023 0.0915 0.0989 0.0900 0.0900 403,016 -0.00(-3.12%)
Oct 30, 2023 0.0982 0.1009 0.0920 0.0929 218,394 -0.01(-8.20%)
Oct 27, 2023 0.1000 0.1014 0.0862 0.1012 694,335 -0.00(-0.20%)
Oct 26, 2023 0.1000 0.1014 0.0910 0.1014 1,373,388 +0.00(+0.90%)
Oct 25, 2023 0.0850 0.1010 0.0850 0.1005 2,119,163 +0.01(+14.20%)
Oct 24, 2023 0.0800 0.0931 0.0845 0.0880 1,170,790 +0.00(+4.76%)
Oct 23, 2023 0.0766 0.0847 0.0766 0.0840 1,813,393 +0.01(+7.55%)
Oct 20, 2023 0.0855 0.0868 0.0759 0.0781 2,422,382 -0.01(-9.29%)
Oct 19, 2023 0.0960 0.0979 0.0810 0.0861 6,084,059 -0.01(-12.14%)
Oct 18, 2023 0.1020 0.1040 0.0925 0.0980 2,871,322 -0.01(-5.86%)
Oct 17, 2023 0.1030 0.1074 0.1008 0.1041 1,378,864 -0.00(-0.48%)
Oct 16, 2023 0.1045 0.1060 0.1007 0.1046 4,241,902 -0.00(-2.88%)
Oct 13, 2023 0.1070 0.1125 0.1040 0.1077 2,051,214 -0.01(-7.08%)
Oct 12, 2023 0.1245 0.1350 0.1050 0.1159 9,386,548 +0.01(+8.22%)
Oct 11, 2023 0.1080 0.1144 0.1042 0.1071 2,095,343 +0.00(+2.49%)
Oct 10, 2023 0.1100 0.1097 0.1032 0.1045 974,338 -0.00(-3.60%)
Oct 09, 2023 0.1200 0.1199 0.1020 0.1084 2,614,105 -0.01(-9.82%)
Oct 06, 2023 0.1220 0.1220 0.1135 0.1202 594,918 -0.00(-0.66%)
Oct 05, 2023 0.1115 0.1251 0.1114 0.1210 1,322,989 +0.01(+5.22%)
Oct 04, 2023 0.1111 0.1200 0.1005 0.1150 2,054,835 +0.00(+2.04%)
Oct 03, 2023 0.1240 0.1240 0.1103 0.1127 798,235 -0.01(-5.21%)
Oct 02, 2023 0.1240 0.1240 0.1160 0.1189 253,548 -0.00(-0.50%)
Sep 29, 2023 0.1125 0.1250 0.1120 0.1195 949,869 +0.00(+4.37%)
Sep 28, 2023 0.1131 0.1190 0.1116 0.1145 328,935 +0.00(+3.90%)
Sep 27, 2023 0.1150 0.1150 0.1101 0.1102 327,241 -0.00(-3.33%)
Sep 26, 2023 0.1200 0.1200 0.1110 0.1140 509,476 +0.00(+1.69%)
Sep 25, 2023 0.1100 0.1294 0.1121 0.1121 1,612,864 -0.00(-0.97%)
Sep 22, 2023 0.1200 0.1220 0.1083 0.1132 1,071,475 -0.01(-8.93%)
Sep 21, 2023 0.1071 0.1299 0.1071 0.1243 753,852 +0.01(+12.59%)
Sep 20, 2023 0.1139 0.1150 0.1060 0.1104 2,011,872 -0.00(-4.17%)
Sep 19, 2023 0.1214 0.1274 0.1117 0.1152 918,930 -0.01(-5.03%)
Sep 18, 2023 0.1282 0.1301 0.1165 0.1213 1,341,442 -0.02(-14.03%)
Sep 15, 2023 0.1250 0.1479 0.1205 0.1411 5,124,656 +0.02(+16.04%)
Sep 14, 2023 0.1182 0.1245 0.1170 0.1216 608,191 +0.00(+3.93%)
Sep 13, 2023 0.1215 0.1280 0.1150 0.1170 825,685 -0.00(-1.35%)
Sep 12, 2023 0.1300 0.1340 0.1120 0.1186 1,579,537 -0.01(-6.32%)
Sep 11, 2023 0.1380 0.1450 0.1220 0.1266 656,651 -0.01(-4.81%)
Sep 08, 2023 0.1347 0.1356 0.1301 0.1330 562,071 +0.01(+4.64%)
Sep 07, 2023 0.1492 0.1567 0.1250 0.1271 3,123,931 -0.02(-13.06%)
Sep 06, 2023 0.1456 0.1555 0.1420 0.1462 1,416,943 -0.00(-2.60%)
Sep 05, 2023 0.1630 0.1630 0.1404 0.1501 878,266 -0.01(-7.46%)
Sep 01, 2023 0.1570 0.1720 0.1562 0.1622 68,168 +0.00(+1.50%)
Aug 31, 2023 0.1700 0.1651 0.1560 0.1598 403,804 -0.00(-1.18%)
Aug 30, 2023 0.1800 0.1770 0.1575 0.1617 413,217 +0.00(+0.06%)
Aug 29, 2023 0.1587 0.1657 0.1552 0.1616 382,290 +0.00(+1.83%)
Aug 28, 2023 0.1900 0.1895 0.1461 0.1587 2,137,065 -0.02(-12.80%)
Aug 25, 2023 0.1890 0.1900 0.1800 0.1820 199,710 -0.01(-3.19%)
Aug 24, 2023 0.1854 0.1927 0.1777 0.1880 467,995 -0.00(-1.00%)
Aug 23, 2023 0.2010 0.2010 0.1800 0.1899 454,451 +0.00(+0.48%)
Aug 22, 2023 0.1912 0.1949 0.1803 0.1890 490,654 -0.01(-2.68%)
Aug 21, 2023 0.2000 0.2000 0.1900 0.1942 293,988 +0.00(+1.68%)
Aug 18, 2023 0.1990 0.1997 0.1833 0.1910 270,262 -0.00(-2.05%)
Aug 17, 2023 0.1920 0.2010 0.1860 0.1950 213,353 -0.00(-2.45%)
Aug 16, 2023 0.2022 0.2022 0.1886 0.1999 349,127 +0.00(+0.10%)
Aug 15, 2023 0.2050 0.2050 0.1873 0.1997 466,425 -0.00(-0.15%)
Aug 14, 2023 0.1900 0.2097 0.1900 0.2000 780,242 +0.01(+2.99%)
Aug 11, 2023 0.1850 0.1976 0.1841 0.1942 535,145 +0.00(+1.20%)
Aug 10, 2023 0.1899 0.1919 0.1810 0.1919 253,640 +0.01(+4.29%)
Aug 09, 2023 0.1880 0.1899 0.1788 0.1840 446,469 -0.00(-1.18%)
Aug 08, 2023 0.1919 0.1975 0.1818 0.1862 847,600 -0.01(-4.81%)
Aug 07, 2023 0.1959 0.2070 0.1930 0.1956 338,935 -0.00(-1.01%)
Aug 04, 2023 0.2050 0.2200 0.1960 0.1976 827,709 -0.00(-1.20%)
Aug 03, 2023 0.2000 0.2082 0.1870 0.2000 653,333 +0.01(+3.95%)
Aug 02, 2023 0.1900 0.1950 0.1821 0.1924 744,826 -0.00(-1.33%)
Aug 01, 2023 0.1996 0.2095 0.1900 0.1950 587,597 -0.01(-4.32%)
Jul 31, 2023 0.2000 0.2085 0.1956 0.2038 413,620 +0.01(+3.40%)
Jul 28, 2023 0.1985 0.1985 0.1821 0.1971 576,416 +0.01(+5.97%)
Jul 27, 2023 0.2000 0.2031 0.1850 0.1860 443,387 -0.01(-5.39%)
Jul 26, 2023 0.1900 0.2100 0.1821 0.1966 2,692,313 +0.02(+8.62%)
Jul 25, 2023 0.1800 0.1842 0.1778 0.1810 813,832 +0.00(+0.95%)
Jul 24, 2023 0.1768 0.1865 0.1768 0.1793 221,451 +0.00(+1.41%)
Jul 21, 2023 0.1810 0.1825 0.1768 0.1768 242,673 -0.00(-1.78%)
Jul 20, 2023 0.1800 0.1837 0.1790 0.1800 164,688 -0.00(-1.85%)
Jul 19, 2023 0.1809 0.1869 0.1809 0.1834 205,963 +0.00(+1.38%)
Jul 18, 2023 0.1829 0.1877 0.1750 0.1809 571,894 +0.00(+0.00%)
Jul 17, 2023 0.1800 0.1849 0.1768 0.1809 429,222 +0.01(+3.37%)
Jul 14, 2023 0.1784 0.1880 0.1750 0.1750 382,749 -0.01(-4.84%)
Jul 13, 2023 0.1809 0.1898 0.1770 0.1839 830,267 +0.00(+1.71%)
Jul 12, 2023 0.1880 0.1880 0.1750 0.1808 1,355,500 -0.01(-3.83%)
Jul 11, 2023 0.1940 0.1940 0.1720 0.1880 6,604,984 +0.01(+4.39%)
Jul 10, 2023 0.1929 0.1929 0.1760 0.1801 1,639,976 -0.01(-5.71%)
Jul 07, 2023 0.1962 0.1962 0.1904 0.1910 174,895 +0.00(+0.47%)
Jul 06, 2023 0.1970 0.1970 0.1900 0.1901 231,559 -0.00(-0.11%)
Jul 05, 2023 0.2050 0.2050 0.1820 0.1903 830,706 -0.01(-7.17%)
Jul 03, 2023 0.2067 0.2100 0.2050 0.2050 99,746 +0.00(+1.69%)
Jun 30, 2023 0.2044 0.2090 0.2010 0.2016 219,610 -0.00(-1.13%)
Jun 29, 2023 0.2000 0.2044 0.2005 0.2039 221,740 +0.00(+1.44%)
Jun 28, 2023 0.2000 0.2060 0.2004 0.2010 277,363 -0.01(-4.29%)
Jun 27, 2023 0.1980 0.2100 0.1969 0.2100 385,176 +0.01(+5.37%)
Jun 26, 2023 0.2060 0.2066 0.1990 0.1993 495,951 -0.00(-0.35%)
Jun 23, 2023 0.2078 0.2078 0.1981 0.2000 244,508 -0.00(-0.94%)
Jun 22, 2023 0.2100 0.2125 0.2005 0.2019 272,160 -0.01(-2.60%)
Jun 21, 2023 0.2100 0.2100 0.2040 0.2073 281,588 -0.00(-0.24%)
Jun 20, 2023 0.2092 0.2092 0.2035 0.2078 225,213 +0.00(+2.11%)
Jun 16, 2023 0.2071 0.2087 0.2000 0.2035 233,330 -0.00(-0.25%)
Jun 15, 2023 0.2000 0.2098 0.2005 0.2040 210,281 +0.00(+0.44%)
Jun 14, 2023 0.2100 0.2188 0.2001 0.2031 413,784 -0.00(-0.05%)
Jun 13, 2023 0.2040 0.2170 0.2031 0.2032 354,888 +0.00(+0.25%)
Jun 12, 2023 0.2100 0.2116 0.2005 0.2027 242,810 -0.00(-2.08%)
Jun 09, 2023 0.2100 0.2118 0.2020 0.2070 168,098 -0.00(-1.00%)
Jun 08, 2023 0.2086 0.2145 0.1975 0.2091 413,413 +0.01(+5.23%)
Jun 07, 2023 0.2000 0.2080 0.1903 0.1987 1,476,863 +0.00(+1.90%)
Jun 06, 2023 0.2003 0.2071 0.1940 0.1950 495,992 +0.00(+0.78%)
Jun 05, 2023 0.1900 0.2090 0.1900 0.1935 359,175 -0.01(-6.97%)
Jun 02, 2023 0.1910 0.2080 0.1802 0.2080 435,171 +0.02(+8.90%)
Jun 01, 2023 0.2216 0.2216 0.1861 0.1910 574,344 -0.01(-6.83%)
May 31, 2023 0.2321 0.2321 0.2050 0.2050 754,386 -0.03(-13.65%)
May 30, 2023 0.2400 0.2475 0.2301 0.2374 198,433 -0.01(-3.18%)
May 26, 2023 0.2400 0.2470 0.2302 0.2452 327,146 +0.00(+1.78%)
May 25, 2023 0.2479 0.2500 0.2305 0.2409 628,879 -0.01(-2.47%)
May 24, 2023 0.2570 0.2670 0.2360 0.2470 908,747 -0.00(-1.59%)
May 23, 2023 0.2600 0.2680 0.2419 0.2510 1,197,922 -0.00(-1.10%)
May 22, 2023 0.2400 0.2600 0.2350 0.2538 2,319,958 +0.02(+6.64%)
May 19, 2023 0.2215 0.2420 0.2200 0.2380 997,350 +0.01(+4.20%)
May 18, 2023 0.2200 0.2300 0.2011 0.2284 1,047,933 +0.00(+1.78%)
May 17, 2023 0.2144 0.2310 0.1960 0.2244 1,809,686 +0.01(+4.57%)
May 16, 2023 0.2173 0.2190 0.1950 0.2146 377,490 +0.00(+0.05%)
May 15, 2023 0.2200 0.2230 0.2080 0.2145 446,005 +0.01(+2.98%)
May 12, 2023 0.2189 0.2189 0.1950 0.2083 314,987 -0.00(-1.05%)
May 11, 2023 0.2045 0.2250 0.2040 0.2105 946,361 +0.01(+2.68%)
May 10, 2023 0.1900 0.2173 0.1880 0.2050 1,032,570 +0.01(+5.67%)
May 09, 2023 0.2010 0.2089 0.1901 0.1940 594,982 -0.01(-4.01%)
May 08, 2023 0.2100 0.2102 0.2000 0.2021 605,914 -0.01(-6.00%)
May 05, 2023 0.2025 0.2190 0.2000 0.2150 364,697 +0.01(+7.07%)
May 04, 2023 0.2040 0.2118 0.1950 0.2008 316,802 -0.01(-2.71%)
May 03, 2023 0.2042 0.2149 0.1917 0.2064 374,501 +0.00(+1.23%)
May 02, 2023 0.2129 0.2296 0.2010 0.2039 1,299,394 -0.01(-4.00%)
May 01, 2023 0.2200 0.2239 0.2100 0.2124 1,343,141 +0.00(+1.14%)
Apr 28, 2023 0.2000 0.2300 0.1957 0.2100 2,097,009 +0.01(+5.05%)
Apr 27, 2023 0.2000 0.2005 0.1901 0.1999 505,161 +0.01(+2.78%)
Apr 26, 2023 0.2000 0.2110 0.1850 0.1945 471,481 -0.02(-7.25%)
Apr 25, 2023 0.2200 0.2163 0.2016 0.2097 427,689 -0.01(-3.05%)
Apr 24, 2023 0.2300 0.2349 0.2100 0.2163 505,648 -0.01(-5.96%)
Apr 21, 2023 0.2050 0.2400 0.2050 0.2300 1,286,408 +0.03(+12.20%)
Apr 20, 2023 0.2098 0.2130 0.2050 0.2050 202,216 -0.01(-2.38%)
Apr 19, 2023 0.2098 0.2190 0.2000 0.2100 779,887 +0.00(+0.00%)
Apr 18, 2023 0.1927 0.2145 0.1850 0.2100 2,328,978 +0.02(+8.53%)
Apr 17, 2023 0.1763 0.1935 0.1763 0.1935 1,045,450 +0.02(+9.76%)
Apr 14, 2023 0.1748 0.1800 0.1690 0.1763 497,931 +0.00(+2.50%)
Apr 13, 2023 0.1800 0.1800 0.1700 0.1720 1,191,141 -0.01(-3.43%)
Apr 12, 2023 0.1900 0.1900 0.1760 0.1781 726,055 -0.01(-3.78%)
Apr 11, 2023 0.2000 0.1980 0.1810 0.1851 529,017 -0.01(-2.94%)
Apr 10, 2023 0.1950 0.1999 0.1850 0.1907 412,330 -0.00(-2.21%)
Apr 06, 2023 0.2050 0.2100 0.1750 0.1950 2,032,037 -0.01(-6.70%)
Apr 05, 2023 0.2200 0.2977 0.2002 0.2090 14,915,594 -0.01(-2.84%)
Apr 04, 2023 0.2200 0.2236 0.2150 0.2151 222,600 -0.01(-3.54%)
Apr 03, 2023 0.2200 0.2249 0.2108 0.2230 440,510 +0.01(+6.14%)
Mar 31, 2023 0.2100 0.2198 0.2063 0.2101 458,577 +0.00(+1.25%)
Mar 30, 2023 0.2140 0.2200 0.2075 0.2075 302,530 -0.01(-3.04%)
Mar 29, 2023 0.2161 0.2200 0.2110 0.2140 234,722 -0.00(-0.65%)
Mar 28, 2023 0.2224 0.2250 0.2100 0.2154 164,699 -0.00(-2.14%)
Mar 27, 2023 0.2195 0.2300 0.2195 0.2201 361,410 -0.01(-3.21%)
Mar 24, 2023 0.2281 0.2348 0.2272 0.2274 446,510 -0.00(-1.09%)
Mar 23, 2023 0.2300 0.2300 0.2249 0.2299 131,802 -0.00(-1.29%)
Mar 22, 2023 0.2200 0.2378 0.2166 0.2329 1,062,442 +0.01(+6.35%)
Mar 21, 2023 0.2070 0.2200 0.2050 0.2190 620,282 +0.02(+8.42%)
Mar 20, 2023 0.2100 0.2100 0.2000 0.2020 631,560 -0.00(-1.22%)
Mar 17, 2023 0.2160 0.2200 0.2007 0.2045 316,288 -0.01(-2.62%)
Mar 16, 2023 0.2500 0.2500 0.2020 0.2100 2,682,606 -0.04(-16.00%)
Mar 15, 2023 0.2440 0.2627 0.2401 0.2500 269,526 +0.01(+2.46%)
Mar 14, 2023 0.2500 0.2500 0.2400 0.2440 261,739 -0.00(-0.29%)
Mar 13, 2023 0.2500 0.2518 0.2400 0.2447 371,005 -0.01(-4.67%)
Mar 10, 2023 0.2600 0.2699 0.2520 0.2567 396,658 -0.01(-2.10%)
Mar 09, 2023 0.2724 0.2790 0.2610 0.2622 393,425 -0.01(-3.64%)
Mar 08, 2023 0.2710 0.2800 0.2710 0.2721 141,210 -0.00(-1.41%)
Mar 07, 2023 0.2980 0.2988 0.2708 0.2760 511,781 -0.01(-4.83%)
Mar 06, 2023 0.3000 0.3000 0.2811 0.2900 253,481 -0.01(-2.03%)
Mar 03, 2023 0.2910 0.3025 0.2850 0.2960 232,864 +0.00(+1.44%)
Mar 02, 2023 0.3000 0.3042 0.2860 0.2918 246,177 -0.00(-0.61%)
Mar 01, 2023 0.3148 0.3200 0.2850 0.2936 855,459 -0.02(-6.82%)
Feb 28, 2023 0.3213 0.3249 0.3100 0.3151 149,535 -0.00(-1.41%)
Feb 27, 2023 0.3100 0.3220 0.3130 0.3196 363,342 +0.01(+3.06%)
Feb 24, 2023 0.3200 0.3220 0.3100 0.3101 214,516 -0.01(-3.64%)
Feb 23, 2023 0.3200 0.3254 0.3120 0.3218 293,168 -0.00(-0.37%)
Feb 22, 2023 0.3300 0.3348 0.3100 0.3230 410,902 +0.00(+0.47%)
Feb 21, 2023 0.3600 0.3570 0.3080 0.3215 1,906,282 -0.04(-10.74%)
Feb 17, 2023 0.3740 0.3779 0.3515 0.3602 1,405,672 -0.02(-4.58%)
Feb 16, 2023 0.3990 0.4000 0.3700 0.3775 1,033,154 -0.02(-5.60%)
Feb 15, 2023 0.4000 0.4188 0.3900 0.3999 1,464,987 +0.00(+0.98%)
Feb 14, 2023 0.3900 0.4000 0.3900 0.3960 473,310 -0.00(-0.35%)
Feb 13, 2023 0.4051 0.4051 0.3904 0.3974 713,919 -0.00(-0.67%)
Feb 10, 2023 0.4390 0.4390 0.3800 0.4001 2,488,163 -0.05(-10.47%)
Feb 09, 2023 0.4679 0.4679 0.4300 0.4469 1,647,007 -0.02(-3.91%)
Feb 08, 2023 0.4763 0.4779 0.4600 0.4651 1,209,242 -0.01(-3.10%)
Feb 07, 2023 0.4830 0.4871 0.4700 0.4800 873,445 +0.00(+0.00%)
Feb 06, 2023 0.4900 0.4945 0.4611 0.4800 1,257,985 -0.01(-2.04%)
Feb 03, 2023 0.4890 0.5049 0.4750 0.4900 2,173,025 +0.01(+2.08%)
Feb 02, 2023 0.4751 0.4880 0.4530 0.4800 3,672,116 -0.00(-0.06%)
Feb 01, 2023 0.4900 0.5079 0.4740 0.4803 3,733,573 -0.01(-1.98%)
Jan 31, 2023 0.5700 0.5720 0.4601 0.4900 10,028,926 -0.10(-16.81%)
Jan 30, 2023 0.6100 0.6780 0.5500 0.5890 16,152,758 -1.58(-72.86%)
Jan 27, 2023 1.640 2.170 1.640 2.170 2,253,405 +0.49(+29.17%)
Jan 26, 2023 1.560 1.740 1.420 1.680 627,464 +0.19(+12.75%)
Jan 25, 2023 1.350 1.500 1.280 1.490 524,816 +0.18(+13.74%)
Jan 24, 2023 1.230 1.340 1.102 1.310 933,602 +0.09(+7.38%)
Jan 23, 2023 0.9200 1.230 0.9200 1.220 1,077,256 +0.28(+30.45%)
Jan 20, 2023 0.7090 1.160 0.5200 0.9352 9,365,067 +0.27(+39.58%)
Jan 19, 2023 0.7600 0.7750 0.5962 0.6700 485,676 -0.07(-9.47%)
Jan 18, 2023 0.8800 0.8900 0.7301 0.7401 324,275 -0.13(-14.87%)
Jan 17, 2023 1.000 1.040 0.7229 0.8694 641,998 -0.15(-14.76%)
Jan 13, 2023 0.9150 1.030 0.9150 1.020 347,247 +0.08(+8.82%)
Jan 12, 2023 0.9433 0.9700 0.9100 0.9373 31,119 -0.03(-3.34%)
Jan 11, 2023 0.9600 0.9700 0.9111 0.9697 89,623 +0.02(+2.18%)
Jan 10, 2023 0.9215 0.9600 0.9215 0.9490 37,415 -0.00(-0.11%)
Jan 09, 2023 0.9099 0.9599 0.9000 0.9500 63,607 +0.09(+10.54%)
Jan 06, 2023 0.8400 0.9000 0.8001 0.8594 108,707 -0.02(-2.34%)
Jan 05, 2023 0.8900 0.9756 0.7700 0.8800 581,734 -0.01(-1.12%)
Jan 04, 2023 0.7600 0.9299 0.7470 0.8900 939,615 +0.13(+17.11%)
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.