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

(TSV: YGT )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 29, 2020 0.3100 0.3400 0.3000 0.3100 639,160 +0.01(+3.33%)
May 28, 2020 0.3150 0.3200 0.2850 0.3000 494,154 -0.01(-3.23%)
May 27, 2020 0.3200 0.3250 0.3000 0.3100 138,800 -0.01(-3.13%)
May 26, 2020 0.3400 0.3400 0.3100 0.3200 246,350 -0.02(-4.48%)
May 25, 2020 0.3500 0.3500 0.3300 0.3350 115,500 -0.01(-2.90%)
May 22, 2020 0.3500 0.3500 0.3450 0.3450 98,300 -0.01(-1.43%)
May 21, 2020 0.3500 0.3500 0.3250 0.3500 215,750 +0.00(+0.00%)
May 20, 2020 0.3650 0.3800 0.3400 0.3500 587,747 -0.02(-4.11%)
May 19, 2020 0.3600 0.3850 0.3600 0.3650 641,067 -0.04(-8.75%)
May 15, 2020 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
May 14, 2020 0.3400 0.3500 0.3150 0.3400 327,221 +0.00(+0.00%)
May 13, 2020 0.3650 0.3700 0.3400 0.3400 351,646 -0.02(-6.85%)
May 12, 2020 0.3750 0.3750 0.3600 0.3650 345,147 -0.01(-1.35%)
May 11, 2020 0.3700 0.3850 0.3450 0.3700 438,489 +0.00(+0.00%)
May 08, 2020 0.3850 0.3900 0.3600 0.3700 206,159 -0.02(-3.90%)
May 07, 2020 0.3500 0.3850 0.3350 0.3850 409,482 +0.04(+13.24%)
May 06, 2020 0.3400 0.3500 0.3350 0.3400 502,890 +0.00(+0.00%)
May 05, 2020 0.3400 0.3500 0.3200 0.3400 405,965 +0.00(+0.00%)
May 04, 2020 0.3200 0.3400 0.3050 0.3400 891,438 +0.06(+19.30%)
May 01, 2020 0.2900 0.3000 0.2750 0.2850 311,100 -0.01(-1.72%)
Apr 30, 2020 0.2900 0.2900 0.2850 0.2900 65,501 +0.01(+1.75%)
Apr 29, 2020 0.2750 0.2850 0.2700 0.2850 216,984 +0.02(+7.55%)
Apr 28, 2020 0.2700 0.2700 0.2650 0.2650 17,500 -0.02(-5.36%)
Apr 27, 2020 0.2800 0.2800 0.2600 0.2800 128,184 +0.00(+0.00%)
Apr 24, 2020 0.2600 0.2800 0.2600 0.2800 112,500 +0.01(+3.70%)
Apr 23, 2020 0.2750 0.2750 0.2600 0.2700 79,728 +0.00(+0.00%)
Apr 22, 2020 0.2400 0.2700 0.2400 0.2700 197,199 +0.04(+14.89%)
Apr 21, 2020 0.2400 0.2400 0.2100 0.2350 305,319 -0.01(-2.08%)
Apr 20, 2020 0.2600 0.2600 0.2400 0.2400 33,200 -0.03(-9.43%)
Apr 17, 2020 0.2700 0.2700 0.2650 0.2650 136,500 -0.01(-1.85%)
Apr 16, 2020 0.2650 0.2800 0.2650 0.2700 147,900 +0.02(+5.88%)
Apr 15, 2020 0.2550 0.2550 0.2450 0.2550 120,614 +0.00(+0.00%)
Apr 14, 2020 0.2500 0.2850 0.2500 0.2550 359,550 +0.01(+2.00%)
Apr 13, 2020 0.2150 0.2600 0.2150 0.2500 164,540 +0.04(+16.28%)
Apr 09, 2020 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Apr 08, 2020 0.1950 0.2150 0.1950 0.2050 73,000 +0.01(+7.89%)
Apr 07, 2020 0.1950 0.2050 0.1850 0.1900 185,400 -0.01(-2.56%)
Apr 06, 2020 0.1950 0.2050 0.1900 0.1950 61,770 +0.01(+2.63%)
Apr 03, 2020 0.2150 0.2150 0.1900 0.1900 102,000 -0.02(-11.63%)
Apr 02, 2020 0.1900 0.2200 0.1900 0.2150 498,440 +0.02(+10.26%)
Apr 01, 2020 0.2000 0.2000 0.1850 0.1950 211,500 -0.01(-2.50%)
Mar 31, 2020 0.1900 0.2000 0.1750 0.2000 272,100 +0.01(+5.26%)
Mar 30, 2020 0.1900 0.2000 0.1850 0.1900 102,100 +0.00(+0.00%)
Mar 27, 2020 0.1900 0.1900 0.1800 0.1900 222,100 +0.00(+0.00%)
Mar 26, 2020 0.2400 0.2400 0.1900 0.1900 190,830 +0.01(+2.70%)
Mar 25, 2020 0.2000 0.2300 0.1800 0.1850 341,200 -0.02(-11.90%)
Mar 24, 2020 0.2300 0.2300 0.2000 0.2100 378,000 +0.04(+23.53%)
Mar 23, 2020 0.1800 0.1800 0.1700 0.1700 211,500 -0.03(-15.00%)
Mar 20, 2020 0.1900 0.2000 0.1800 0.2000 142,500 +0.02(+8.11%)
Mar 19, 2020 0.1800 0.2100 0.1600 0.1850 251,000 -0.01(-5.13%)
Mar 18, 2020 0.2100 0.2100 0.1800 0.1950 152,959 -0.01(-2.50%)
Mar 17, 2020 0.1800 0.2100 0.1800 0.2000 298,932 +0.03(+17.65%)
Mar 16, 2020 0.1850 0.1900 0.1550 0.1700 210,619 -0.03(-15.00%)
Mar 13, 2020 0.2300 0.2300 0.1950 0.2000 155,400 +0.00(+0.00%)
Mar 12, 2020 0.2200 0.2300 0.1800 0.2000 361,287 -0.03(-13.04%)
Mar 11, 2020 0.2300 0.2300 0.2150 0.2300 221,050 -0.01(-4.17%)
Mar 10, 2020 0.2700 0.2700 0.2350 0.2400 216,498 -0.01(-4.00%)
Mar 09, 2020 0.2500 0.2700 0.2450 0.2500 266,000 -0.02(-5.66%)
Mar 06, 2020 0.2850 0.2850 0.2650 0.2650 229,250 -0.01(-3.64%)
Mar 05, 2020 0.2850 0.2850 0.2650 0.2750 284,000 -0.01(-1.79%)
Mar 04, 2020 0.2950 0.2950 0.2800 0.2800 84,000 +0.00(+0.00%)
Mar 03, 2020 0.2850 0.3100 0.2800 0.2800 246,250 -0.00(-1.75%)
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.