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: LQWD )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 0.1800 0.1800 0.1500 0.1650 453,686 -0.01(-8.33%)
Apr 28, 2022 0.1800 0.1850 0.1700 0.1800 366,400 +0.01(+5.88%)
Apr 27, 2022 0.1800 0.1800 0.1700 0.1700 79,300 -0.00(-2.86%)
Apr 26, 2022 0.1800 0.1850 0.1750 0.1750 129,794 -0.02(-7.89%)
Apr 25, 2022 0.1950 0.1950 0.1800 0.1900 48,000 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2050 0.1850 0.1900 196,536 +0.01(+2.70%)
Apr 21, 2022 0.2050 0.2150 0.1850 0.1850 418,967 -0.01(-5.13%)
Apr 20, 2022 0.1950 0.1950 0.1850 0.1950 32,500 +0.01(+2.63%)
Apr 19, 2022 0.1850 0.1900 0.1850 0.1900 70,210 +0.00(+0.00%)
Apr 18, 2022 0.2000 0.2000 0.1850 0.1900 188,850 -0.01(-2.56%)
Apr 14, 2022 0.1950 0 -0.01(-2.50%)
Apr 13, 2022 0.2000 0.2200 0.2000 0.2000 208,088 +0.00(+0.00%)
Apr 12, 2022 0.2300 0.2400 0.2000 0.2000 179,839 -0.02(-9.09%)
Apr 11, 2022 0.2400 0.2400 0.2200 0.2200 107,178 -0.01(-2.22%)
Apr 08, 2022 0.2100 0.2350 0.2050 0.2250 325,084 +0.02(+9.76%)
Apr 07, 2022 0.2100 0.2100 0.2050 0.2050 132,242 +0.00(+0.00%)
Apr 06, 2022 0.2200 0.2200 0.2000 0.2050 72,485 -0.02(-6.82%)
Apr 05, 2022 0.2200 0.2250 0.2150 0.2200 73,310 +0.01(+2.33%)
Apr 04, 2022 0.2250 0.2250 0.2000 0.2150 43,755 +0.01(+2.38%)
Apr 01, 2022 0.2100 0.2100 0.1850 0.2100 162,281 +0.01(+2.44%)
Mar 31, 2022 0.2150 0.2150 0.2000 0.2050 9,945 -0.01(-4.65%)
Mar 30, 2022 0.2150 0.2150 0.2150 0.2150 23,600 +0.00(+0.00%)
Mar 29, 2022 0.2300 0.2300 0.2150 0.2150 137,734 -0.02(-6.52%)
Mar 28, 2022 0.2300 0.2300 0.2300 0.2300 130,600 +0.00(+0.00%)
Mar 25, 2022 0.2500 0.2500 0.2300 0.2300 81,899 -0.02(-8.00%)
Mar 24, 2022 0.2400 0.2550 0.2400 0.2500 79,500 +0.01(+4.17%)
Mar 23, 2022 0.2350 0.2500 0.2350 0.2400 62,450 +0.01(+2.13%)
Mar 22, 2022 0.2400 0.2400 0.2300 0.2350 216,200 -0.01(-2.08%)
Mar 21, 2022 0.2100 0.2400 0.2100 0.2400 264,350 +0.03(+14.29%)
Mar 18, 2022 0.2000 0.2150 0.2000 0.2100 130,700 +0.01(+5.00%)
Mar 17, 2022 0.2000 0.2000 0.2000 0.2000 97,385 +0.00(+0.00%)
Mar 16, 2022 0.2000 0.2000 0.1950 0.2000 180,875 +0.00(+0.00%)
Mar 15, 2022 0.1900 0.2000 0.1850 0.2000 47,743 +0.01(+5.26%)
Mar 14, 2022 0.2050 0.2050 0.1900 0.1900 191,204 -0.01(-7.32%)
Mar 11, 2022 0.2150 0.2150 0.2050 0.2050 70,659 -0.01(-4.65%)
Mar 10, 2022 0.2200 0.2200 0.2150 0.2150 77,614 -0.02(-8.51%)
Mar 09, 2022 0.2200 0.2350 0.2200 0.2350 54,845 +0.02(+11.90%)
Mar 08, 2022 0.2200 0.2300 0.2100 0.2100 39,775 -0.02(-8.70%)
Mar 07, 2022 0.2100 0.2300 0.2050 0.2300 116,948 +0.01(+2.22%)
Mar 04, 2022 0.2450 0.2450 0.2100 0.2250 190,135 -0.01(-2.17%)
Mar 03, 2022 0.2300 0.2300 0.2200 0.2300 67,825 -0.00(-2.13%)
Mar 02, 2022 0.2350 0.2400 0.2350 0.2350 46,050 +0.00(+2.17%)
Mar 01, 2022 0.2400 0.2400 0.2250 0.2300 30,900 +0.01(+4.55%)
Feb 28, 2022 0.2400 0.2400 0.2200 0.2200 286,922 -0.02(-8.33%)
Feb 25, 2022 0.2400 0.2400 0.2350 0.2400 29,101 +0.00(+0.00%)
Feb 24, 2022 0.2350 0.2400 0.2150 0.2400 235,026 +0.00(+0.00%)
Feb 23, 2022 0.2450 0.2450 0.2400 0.2400 10,100 +0.01(+2.13%)
Feb 22, 2022 0.2450 0.2450 0.2350 0.2350 35,203 +0.00(+0.00%)
Feb 18, 2022 0.2350 0 -0.01(-2.08%)
Feb 17, 2022 0.2450 0.2450 0.2350 0.2400 57,641 +0.00(+0.00%)
Feb 16, 2022 0.2650 0.2650 0.2400 0.2400 28,183 -0.01(-4.00%)
Feb 15, 2022 0.2500 0.2800 0.2500 0.2500 132,361 +0.01(+4.17%)
Feb 14, 2022 0.2800 0.2800 0.2400 0.2400 73,641 -0.03(-9.43%)
Feb 11, 2022 0.2800 0.2850 0.2650 0.2650 185,824 -0.02(-5.36%)
Feb 10, 2022 0.3150 0.3150 0.2800 0.2800 103,190 -0.03(-11.11%)
Feb 09, 2022 0.3100 0.3450 0.2650 0.3150 650,806 +0.01(+1.61%)
Feb 08, 2022 0.3150 0.3200 0.2900 0.3100 145,968 -0.01(-3.13%)
Feb 07, 2022 0.2750 0.3400 0.2750 0.3200 378,413 +0.05(+18.52%)
Feb 04, 2022 0.2250 0.2700 0.2250 0.2700 84,488 +0.05(+20.00%)
Feb 03, 2022 0.2250 0.2250 3,156 -0.01(-2.17%)
Feb 02, 2022 0.2350 0.2350 0.2250 0.2300 124,590 -0.00(-2.13%)
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.