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

Flow Capital (TSV: FW )

0.5600 +0.0100 (+1.82%)
Streaming Delayed Price Updated: 10:58 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 0.1350 0.1350 0.1150 0.1150 76,834 +0.00(+0.00%)
May 28, 2020 0.1150 0.1150 0.1150 0.1150 4,415 +0.01(+4.55%)
May 27, 2020 0.1150 0.1150 0.1100 0.1100 34,658 -0.01(-8.33%)
May 26, 2020 0.1200 0.1200 0.1200 0.1200 1,900 +0.00(+0.00%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 35,000 -0.02(-14.29%)
May 22, 2020 0.1200 0.1400 0.1100 0.1400 123,209 +0.01(+7.69%)
May 21, 2020 0.1150 0.1300 0.1150 0.1300 118,447 +0.01(+4.00%)
May 20, 2020 0.1200 0.1250 0.1200 0.1250 29,500 +0.01(+4.17%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 14, 2020 0.1200 0.1250 0.1200 0.1200 5,963 -0.02(-14.29%)
May 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 11, 2020 0.1400 0.1400 0.1400 150 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1400 247 +0.00(+0.00%)
May 07, 2020 0.1400 0.1400 0.1400 0.1400 17,388 +0.01(+7.69%)
May 06, 2020 0.1100 0.1300 0.1050 0.1300 290,060 +0.02(+18.18%)
May 05, 2020 0.1150 0.1150 0.1050 0.1100 60,645 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1100 0.1100 6,655 +0.00(+0.00%)
May 01, 2020 0.1100 0.1150 0.1100 0.1100 35,529 -0.01(-4.35%)
Apr 30, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+4.55%)
Apr 29, 2020 0.1150 0.1150 0.1100 0.1100 8,470 -0.01(-8.33%)
Apr 28, 2020 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+0.00%)
Apr 27, 2020 0.1200 0.1200 0.1200 0.1200 4,700 +0.00(+4.35%)
Apr 24, 2020 0.1150 0.1150 0.1150 0.1150 5,133 -0.00(-4.17%)
Apr 23, 2020 0.1150 0.1200 0.1100 0.1200 29,541 +0.00(+0.00%)
Apr 22, 2020 0.1200 0.1200 0.1200 0.1200 13,666 +0.00(+0.00%)
Apr 21, 2020 0.1200 0.1200 0.1150 0.1200 14,895 +0.00(+0.00%)
Apr 20, 2020 0.1200 0.1200 0.1200 0.1200 4,790 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 20,218 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1200 0.1200 48,102 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 2,603 +0.00(+0.00%)
Apr 14, 2020 0.1200 0.1200 0.1200 0.1200 36,091 +0.00(+0.00%)
Apr 13, 2020 0.1350 0.1350 0.1200 0.1200 36,343 -0.02(-17.24%)
Apr 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1450 0.1250 0.1450 20,500 +0.02(+20.83%)
Apr 06, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 03, 2020 0.1200 0.1200 0.1200 0.1200 7,289 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1250 0.1200 0.1200 27,500 -0.02(-11.11%)
Apr 01, 2020 0.1350 0.1350 0.1350 0.1350 700 +0.02(+12.50%)
Mar 31, 2020 0.1150 0.1500 0.1150 0.1200 217,400 +0.00(+0.00%)
Mar 27, 2020 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Mar 26, 2020 0.1400 0.1550 0.1400 0.1550 798,623 +0.01(+10.71%)
Mar 25, 2020 0.1250 0.1450 0.1250 0.1400 258,384 +0.04(+40.00%)
Mar 24, 2020 0.1000 0.1350 0.0950 0.1000 51,873 +0.01(+5.26%)
Mar 23, 2020 0.1000 0.1000 0.0950 0.0950 55,795 -0.01(-9.52%)
Mar 20, 2020 0.1050 0.1050 0.1050 0.1050 473,166 +0.00(+0.00%)
Mar 19, 2020 0.1050 0.1050 0.1050 0.1050 10,499 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1400 0.1000 0.1050 353,158 -0.01(-12.50%)
Mar 17, 2020 0.1200 0.1200 0.1200 0.1200 505 +0.00(+0.00%)
Mar 16, 2020 0.1150 0.1200 0.1150 0.1200 3,209 -0.02(-14.29%)
Mar 13, 2020 0.1200 0.1450 0.1200 0.1400 766,622 +0.01(+7.69%)
Mar 12, 2020 0.1300 0.1300 0.1200 0.1300 350,444 +0.00(+0.00%)
Mar 11, 2020 0.1300 0.1300 0.1300 0.1300 35,977 -0.01(-3.70%)
Mar 10, 2020 0.1350 0.1350 0.1350 0.1350 15,547 +0.01(+3.85%)
Mar 09, 2020 0.1350 0.1400 0.1300 0.1300 129,708 -0.01(-7.14%)
Mar 06, 2020 0.1400 0.1450 0.1400 0.1400 54,500 -0.00(-3.45%)
Mar 05, 2020 0.1400 0.1450 0.1400 0.1450 11,500 -0.01(-3.33%)
Mar 04, 2020 0.1450 0.1500 0.1450 0.1500 64,000 +0.01(+7.14%)
Mar 03, 2020 0.1450 0.1450 0.1400 0.1400 80,354 -0.00(-3.45%)
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.