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

(TSX: MSCL )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 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 (%)
Oct 11, 2024 0.6600 0.6900 0.6400 0.6400 46,227 -0.04(-5.88%)
Oct 10, 2024 0.5800 0.7000 0.5800 0.6800 152,817 +0.09(+15.25%)
Oct 09, 2024 0.5800 0.6300 0.5700 0.5900 1,153,456 +0.00(+0.00%)
Oct 08, 2024 0.5800 0.6200 0.5700 0.5900 129,996 +0.03(+5.36%)
Oct 07, 2024 0.5200 0.5800 0.5000 0.5600 209,327 +0.05(+9.80%)
Oct 04, 2024 0.4900 0.5100 0.4850 0.5100 44,500 +0.01(+2.00%)
Oct 03, 2024 0.5000 0.5000 0.4900 0.5000 21,683 +0.00(+0.00%)
Oct 02, 2024 0.5000 0.5000 0.4850 0.5000 26,000 +0.00(+0.00%)
Oct 01, 2024 0.4900 0.5000 0.4800 0.5000 103,000 +0.04(+8.70%)
Sep 30, 2024 0.4600 0.4600 0.4500 0.4600 84,800 -0.01(-2.13%)
Sep 27, 2024 0.4700 0.4800 0.4650 0.4700 52,500 +0.01(+2.17%)
Sep 26, 2024 0.4850 0.4850 0.4600 0.4600 39,743 -0.02(-5.15%)
Sep 25, 2024 0.4650 0.4850 0.4650 0.4850 14,000 +0.02(+4.30%)
Sep 24, 2024 0.4800 0.4800 0.4650 0.4650 28,513 -0.01(-2.11%)
Sep 23, 2024 0.4950 0.5000 0.4700 0.4750 55,100 -0.02(-4.04%)
Sep 20, 2024 0.5000 0.5000 0.4950 0.4950 32,600 +0.01(+1.02%)
Sep 19, 2024 0.5100 0.5100 0.4900 0.4900 55,619 +0.02(+4.26%)
Sep 18, 2024 0.4800 0.4800 0.4700 0.4700 80,680 -0.01(-2.08%)
Sep 17, 2024 0.4900 0.4900 0.4800 0.4800 8,000 -0.01(-1.03%)
Sep 16, 2024 0.5000 0.5000 0.4800 0.4850 35,557 -0.03(-4.90%)
Sep 13, 2024 0.5000 0.5200 0.4900 0.5100 54,850 +0.01(+2.00%)
Sep 12, 2024 0.5000 0.5200 0.4950 0.5000 169,900 -0.01(-1.96%)
Sep 11, 2024 0.5100 0.5200 0.4800 0.5100 57,500 +0.00(+0.00%)
Sep 10, 2024 0.5100 0.5100 0.5000 0.5100 43,000 +0.00(+0.00%)
Sep 09, 2024 0.5300 0.5300 0.4850 0.5100 215,750 +0.01(+2.00%)
Sep 06, 2024 0.5200 0.5300 0.5000 0.5000 20,000 -0.03(-5.66%)
Sep 05, 2024 0.5100 0.5300 0.5100 0.5300 32,108 +0.02(+3.92%)
Sep 04, 2024 0.5000 0.5100 0.5000 0.5100 25,196 +0.00(+0.00%)
Sep 03, 2024 0.5400 0.5400 0.5100 0.5100 26,000 -0.02(-3.77%)
Aug 30, 2024 0.5300 0 +0.01(+1.92%)
Aug 29, 2024 0.5200 0.5300 0.5100 0.5200 52,500 +0.02(+4.00%)
Aug 28, 2024 0.5400 0.5400 0.5000 0.5000 121,800 -0.04(-7.41%)
Aug 27, 2024 0.5400 0.5600 0.5400 0.5400 67,018 +0.00(+0.00%)
Aug 26, 2024 0.5200 0.5400 0.5200 0.5400 72,100 +0.02(+3.85%)
Aug 23, 2024 0.5100 0.5200 0.5100 0.5200 19,400 +0.01(+1.96%)
Aug 22, 2024 0.5000 0.5100 0.4900 0.5100 699,577 +0.01(+2.00%)
Aug 21, 2024 0.4800 0.5000 0.4800 0.5000 105,150 +0.00(+0.00%)
Aug 20, 2024 0.4800 0.5000 0.4750 0.5000 8,011 +0.01(+1.01%)
Aug 19, 2024 0.4900 0.4950 0.4800 0.4950 15,231 +0.01(+1.02%)
Aug 16, 2024 0.4700 0.4900 0.4700 0.4900 10,815 +0.02(+5.38%)
Aug 15, 2024 0.4900 0.5000 0.4600 0.4650 62,545 -0.03(-7.00%)
Aug 14, 2024 0.4800 0.5000 0.4800 0.5000 54,100 +0.02(+4.17%)
Aug 13, 2024 0.4550 0.4800 0.4550 0.4800 10,700 +0.02(+5.49%)
Aug 12, 2024 0.4600 0.4650 0.4500 0.4550 92,457 +0.01(+1.11%)
Aug 09, 2024 0.4800 0.4800 0.4500 0.4500 36,198 -0.02(-5.26%)
Aug 08, 2024 0.4900 0.4900 0.4700 0.4750 53,334 +0.01(+1.06%)
Aug 07, 2024 0.4700 0.4700 0.4700 0.4700 10,500 +0.01(+3.30%)
Aug 06, 2024 0.4600 0.4600 0.4550 0.4550 22,026 -0.01(-2.15%)
Aug 02, 2024 0.4650 0 -0.00(-1.06%)
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.