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: INTR )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.4100 0.4100 0.4050 0.4100 14,581 +0.02(+6.49%)
Nov 25, 2024 0.3900 0.3900 0.3850 0.3850 19,500 +0.00(+0.00%)
Nov 22, 2024 0.4000 0.4000 0.3750 0.3850 45,100 -0.03(-7.23%)
Nov 21, 2024 0.4150 0.4150 0.4150 0.4150 1,500 +0.01(+1.22%)
Nov 20, 2024 0.4300 0.4300 0.4100 0.4100 19,100 -0.02(-3.53%)
Nov 19, 2024 0.4400 0.4400 0.4250 0.4250 3,500 +0.00(+0.00%)
Nov 18, 2024 0.4100 0.4250 0.4000 0.4250 7,000 +0.02(+3.66%)
Nov 15, 2024 0.4100 0.4100 0.4100 0.4100 7,436 +0.00(+0.00%)
Nov 14, 2024 0.4000 0.4100 0.4000 0.4100 3,200 +0.01(+3.80%)
Nov 13, 2024 0.4050 0.4050 0.3950 0.3950 7,379 -0.01(-2.47%)
Nov 12, 2024 0.4050 0.4050 0.4050 0.4050 4,150 +0.01(+1.25%)
Nov 11, 2024 0.4300 0.4300 0.4000 0.4000 49,490 -0.04(-9.09%)
Nov 08, 2024 0.4600 0.4650 0.4400 0.4400 59,600 -0.02(-3.30%)
Nov 07, 2024 0.4650 0.4750 0.4550 0.4550 53,603 -0.01(-1.09%)
Nov 06, 2024 0.4150 0.4700 0.4100 0.4600 53,100 +0.04(+9.52%)
Nov 05, 2024 0.4400 0.4450 0.4200 0.4200 92,115 -0.01(-2.33%)
Nov 04, 2024 0.4600 0.4600 0.4300 0.4300 35,105 -0.03(-6.52%)
Nov 01, 2024 0.4850 0.4900 0.4600 0.4600 70,000 -0.03(-6.12%)
Oct 31, 2024 0.4800 0.4900 0.4450 0.4900 162,269 -0.01(-1.01%)
Oct 30, 2024 0.5200 0.5200 0.4800 0.4950 168,477 -0.03(-4.81%)
Oct 29, 2024 0.5300 0.5300 0.5000 0.5200 39,140 -0.01(-1.89%)
Oct 28, 2024 0.5300 0.5300 0.5100 0.5300 6,116 -0.01(-1.85%)
Oct 25, 2024 0.5100 0.5400 0.5000 0.5400 103,591 +0.01(+1.89%)
Oct 24, 2024 0.4500 0.5300 0.4500 0.5300 335,289 +0.10(+21.84%)
Oct 23, 2024 0.3600 0.4500 0.3550 0.4350 532,802 +0.09(+26.09%)
Oct 22, 2024 0.3800 0.3800 0.3450 0.3450 139,644 -0.04(-9.21%)
Oct 21, 2024 0.3750 0.3800 0.3700 0.3800 122,792 +0.00(+0.00%)
Oct 18, 2024 0.3650 0.3850 0.3650 0.3800 115,150 +0.02(+5.56%)
Oct 17, 2024 0.3400 0.3650 0.3400 0.3600 57,775 +0.01(+2.86%)
Oct 16, 2024 0.3550 0.3550 0.3500 0.3500 35,696 +0.00(+0.00%)
Oct 15, 2024 0.3600 0.3700 0.3500 0.3500 94,598 -0.01(-2.78%)
Oct 11, 2024 0.3600 0 -0.01(-2.70%)
Oct 10, 2024 0.3700 0.3800 0.3700 0.3700 63,935 -0.01(-2.63%)
Oct 09, 2024 0.3800 0.3800 0.3550 0.3800 86,575 +0.00(+0.00%)
Oct 08, 2024 0.3800 0.3800 0.3800 0.3800 12,475 -0.02(-5.00%)
Oct 07, 2024 0.3900 0.4000 0.3900 0.4000 7,789 +0.01(+1.27%)
Oct 04, 2024 0.4000 0.4000 0.3950 0.3950 20,750 +0.00(+0.00%)
Oct 03, 2024 0.3950 0.3950 0.3950 0.3950 5,544 -0.01(-1.25%)
Oct 02, 2024 0.4000 0.4000 0.4000 0.4000 12,100 +0.01(+1.27%)
Oct 01, 2024 0.4100 0.4100 0.3950 0.3950 33,580 -0.01(-3.66%)
Sep 30, 2024 0.4000 0.4200 0.3950 0.4100 125,222 +0.01(+2.50%)
Sep 27, 2024 0.4050 0.4100 0.3800 0.4000 18,866 -0.01(-1.23%)
Sep 26, 2024 0.3850 0.4100 0.3850 0.4050 117,210 +0.04(+9.46%)
Sep 25, 2024 0.3800 0.3800 0.3500 0.3700 84,050 -0.01(-2.63%)
Sep 24, 2024 0.4000 0.4100 0.3800 0.3800 95,928 -0.02(-3.80%)
Sep 23, 2024 0.4000 0.4000 0.3900 0.3950 53,885 +0.00(+0.00%)
Sep 20, 2024 0.4000 0.4000 0.3950 0.3950 14,188 -0.01(-2.47%)
Sep 19, 2024 0.3950 0.4050 0.3950 0.4050 110,941 +0.00(+0.00%)
Sep 18, 2024 0.4100 0.4100 0.4050 0.4050 17,770 -0.02(-5.81%)
Sep 17, 2024 0.4250 0.4300 0.4250 0.4300 7,500 +0.00(+0.00%)
Sep 16, 2024 0.4550 0.4550 0.4300 0.4300 16,500 -0.03(-5.49%)
Sep 13, 2024 0.4400 0.4550 0.4400 0.4550 23,814 +0.02(+3.41%)
Sep 12, 2024 0.4500 0.4500 0.4400 0.4400 32,980 +0.02(+3.53%)
Sep 11, 2024 0.4250 0.4250 0.4250 0.4250 1,100 +0.01(+2.41%)
Sep 10, 2024 0.4400 0.4400 0.4150 0.4150 68,750 -0.02(-3.49%)
Sep 09, 2024 0.4200 0.4300 0.4200 0.4300 3,844 -0.01(-2.27%)
Sep 06, 2024 0.4400 0.4500 0.4400 0.4400 21,735 +0.00(+0.00%)
Sep 05, 2024 0.4350 0.4400 0.4200 0.4400 55,500 +0.01(+1.15%)
Sep 04, 2024 0.4100 0.4550 0.4100 0.4350 92,776 +0.03(+6.10%)
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.