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

Trillion Energy International Inc (CSE: TCF )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Jan 31, 2023 0.3750 0.3900 0.3750 0.3900 566,597 +0.01(+2.63%)
Jan 30, 2023 0.3900 0.3900 0.3800 0.3800 364,022 -0.01(-2.56%)
Jan 27, 2023 0.3550 0.4100 0.3500 0.3900 4,506,714 +0.04(+9.86%)
Jan 26, 2023 0.3750 0.3850 0.3450 0.3550 3,107,339 -0.02(-5.33%)
Jan 25, 2023 0.3800 0.4050 0.3750 0.3750 1,624,811 +0.00(+0.00%)
Jan 24, 2023 0.3800 0.3800 0.3700 0.3750 710,555 +0.00(+0.00%)
Jan 23, 2023 0.3800 0.3950 0.3750 0.3750 1,151,956 +0.00(+0.00%)
Jan 20, 2023 0.3800 0.3850 0.3750 0.3750 638,543 +0.00(+0.00%)
Jan 19, 2023 0.3850 0.3850 0.3750 0.3750 1,343,074 -0.01(-1.32%)
Jan 18, 2023 0.3950 0.3950 0.3750 0.3800 1,932,454 -0.01(-2.56%)
Jan 17, 2023 0.3850 0.3950 0.3750 0.3900 1,567,740 +0.01(+2.63%)
Jan 16, 2023 0.4100 0.4150 0.3750 0.3800 2,044,215 -0.03(-7.32%)
Jan 13, 2023 0.4200 0.4200 0.4050 0.4100 615,179 -0.01(-2.38%)
Jan 12, 2023 0.3900 0.4200 0.3800 0.4200 1,871,903 +0.04(+10.53%)
Jan 11, 2023 0.3900 0.4000 0.3700 0.3800 1,876,827 +0.00(+0.00%)
Jan 10, 2023 0.4000 0.4100 0.3750 0.3800 1,687,773 -0.01(-1.30%)
Jan 09, 2023 0.4050 0.4050 0.3850 0.3850 1,072,081 -0.01(-2.53%)
Jan 06, 2023 0.4000 0.4150 0.3850 0.3950 3,949,076 +0.00(+0.00%)
Jan 05, 2023 0.4000 0.4150 0.3700 0.3950 3,567,410 -0.01(-3.66%)
Jan 04, 2023 0.4000 0.4250 0.3750 0.4100 5,272,447 +0.01(+2.50%)
Jan 03, 2023 0.4350 0.4350 0.4000 0.4000 2,658,694 -0.04(-9.09%)
Dec 30, 2022 0.4400 0 -0.01(-1.12%)
Dec 29, 2022 0.4300 0.4450 0.4200 0.4450 1,541,067 -0.01(-1.11%)
Dec 28, 2022 0.4400 0.4500 0.4200 0.4500 2,569,430 +0.01(+2.27%)
Dec 23, 2022 0.4400 0 -0.01(-2.22%)
Dec 22, 2022 0.4450 0.4600 0.4200 0.4500 3,171,642 +0.02(+4.65%)
Dec 21, 2022 0.4450 0.4450 0.4300 0.4300 723,966 -0.02(-3.37%)
Dec 20, 2022 0.4400 0.4500 0.4200 0.4450 2,128,683 +0.01(+1.14%)
Dec 19, 2022 0.4450 0.4450 0.4200 0.4400 1,920,339 +0.01(+1.15%)
Dec 16, 2022 0.4400 0.4450 0.4250 0.4350 763,143 -0.02(-3.33%)
Dec 15, 2022 0.4450 0.4500 0.4250 0.4500 1,006,092 +0.00(+0.00%)
Dec 14, 2022 0.4350 0.4650 0.4200 0.4500 5,186,275 +0.02(+3.45%)
Dec 13, 2022 0.4450 0.4500 0.4350 0.4350 947,448 -0.01(-1.14%)
Dec 12, 2022 0.4450 0.4550 0.4250 0.4400 2,115,763 -0.01(-1.12%)
Dec 09, 2022 0.4400 0.4600 0.4400 0.4450 1,219,074 +0.01(+1.14%)
Dec 08, 2022 0.4750 0.4800 0.4300 0.4400 3,632,866 -0.02(-3.30%)
Dec 07, 2022 0.4700 0.4700 0.4500 0.4550 2,477,291 -0.02(-4.21%)
Dec 06, 2022 0.4800 0.4800 0.4650 0.4750 1,218,202 -0.01(-1.04%)
Dec 05, 2022 0.4850 0.4850 0.4700 0.4800 1,287,552 +0.00(+0.00%)
Dec 02, 2022 0.4850 0.4900 0.4750 0.4800 2,054,532 -0.01(-1.03%)
Dec 01, 2022 0.5100 0.5100 0.4800 0.4850 1,159,030 -0.03(-4.90%)
Nov 30, 2022 0.4800 0.5100 0.4750 0.5100 4,414,164 +0.04(+7.37%)
Nov 29, 2022 0.4850 0.4900 0.4750 0.4750 1,244,587 -0.01(-1.04%)
Nov 28, 2022 0.4800 0.4900 0.4700 0.4800 1,404,170 -0.02(-3.03%)
Nov 25, 2022 0.4850 0.4950 0.4650 0.4950 1,786,361 +0.02(+3.13%)
Nov 24, 2022 0.4850 0.4900 0.4800 0.4800 572,302 -0.01(-1.03%)
Nov 23, 2022 0.5100 0.5200 0.4800 0.4850 2,791,250 -0.03(-4.90%)
Nov 22, 2022 0.4700 0.5200 0.4700 0.5100 5,818,752 +0.04(+9.68%)
Nov 21, 2022 0.4800 0.4800 0.4600 0.4650 1,407,375 -0.01(-2.11%)
Nov 18, 2022 0.4900 0.4900 0.4750 0.4750 1,605,162 -0.02(-4.04%)
Nov 17, 2022 0.4600 0.5000 0.4600 0.4950 2,311,672 +0.03(+6.45%)
Nov 16, 2022 0.5000 0.5000 0.4650 0.4650 1,824,717 -0.03(-7.00%)
Nov 15, 2022 0.4900 0.5100 0.4600 0.5000 6,125,239 +0.01(+2.04%)
Nov 14, 2022 0.4500 0.5100 0.4500 0.4900 7,334,511 +0.04(+8.89%)
Nov 11, 2022 0.4750 0.4800 0.4400 0.4500 2,587,138 -0.02(-5.26%)
Nov 10, 2022 0.4550 0.4800 0.4400 0.4750 3,014,202 +0.02(+5.56%)
Nov 09, 2022 0.4650 0.4700 0.4450 0.4500 1,153,278 -0.02(-3.23%)
Nov 08, 2022 0.4750 0.4800 0.4500 0.4650 2,170,350 -0.01(-2.11%)
Nov 07, 2022 0.4800 0.4800 0.4700 0.4750 898,317 +0.00(+0.00%)
Nov 04, 2022 0.4600 0.5100 0.4550 0.4750 6,445,672 +0.02(+5.56%)
Nov 03, 2022 0.4650 0.4800 0.4450 0.4500 3,181,638 -0.02(-5.26%)
Nov 02, 2022 0.4700 0.4750 0.4300 0.4750 6,412,363 +0.00(+0.00%)
Nov 01, 2022 0.4500 0.4850 0.4300 0.4750 5,959,202 +0.04(+10.47%)
Oct 31, 2022 0.4600 0.4600 0.4300 0.4300 1,697,727 -0.02(-3.37%)
Oct 28, 2022 0.4600 0.4650 0.4400 0.4450 1,403,258 -0.02(-3.26%)
Oct 27, 2022 0.4600 0.4700 0.4500 0.4600 1,161,511 +0.00(+0.00%)
Oct 26, 2022 0.4400 0.4700 0.4150 0.4600 3,343,085 +0.03(+5.75%)
Oct 25, 2022 0.4550 0.4600 0.4300 0.4350 3,292,639 -0.01(-2.25%)
Oct 24, 2022 0.4650 0.4700 0.4450 0.4450 1,970,353 -0.01(-1.11%)
Oct 21, 2022 0.4600 0.4950 0.4400 0.4500 11,443,471 -0.02(-3.23%)
Oct 20, 2022 0.4500 0.4700 0.4200 0.4650 5,567,646 +0.01(+2.20%)
Oct 19, 2022 0.4350 0.4700 0.4200 0.4550 4,346,054 +0.01(+2.25%)
Oct 18, 2022 0.4600 0.4650 0.4250 0.4450 2,558,878 -0.02(-3.26%)
Oct 17, 2022 0.4200 0.4650 0.4200 0.4600 1,376,836 +0.03(+5.75%)
Oct 14, 2022 0.4500 0.4650 0.4200 0.4350 3,047,809 -0.01(-2.25%)
Oct 13, 2022 0.4200 0.4500 0.3950 0.4450 7,674,039 +0.02(+3.49%)
Oct 12, 2022 0.4600 0.4600 0.3950 0.4300 7,851,682 -0.03(-6.52%)
Oct 11, 2022 0.4650 0.4650 0.4300 0.4600 2,192,007 +0.00(+0.00%)
Oct 07, 2022 0.4600 0 -0.01(-2.13%)
Oct 06, 2022 0.4750 0.4950 0.4550 0.4700 1,979,929 +0.00(+0.00%)
Oct 05, 2022 0.4800 0.4800 0.4400 0.4700 1,495,596 +0.02(+4.44%)
Oct 04, 2022 0.4500 0.4800 0.4500 0.4500 2,196,488 +0.02(+3.45%)
Oct 03, 2022 0.4500 0.4600 0.4350 0.4350 1,628,411 +0.00(+0.00%)
Sep 30, 2022 0.5000 0.5200 0.4200 0.4350 3,571,773 -0.05(-10.31%)
Sep 29, 2022 0.3850 0.5000 0.3800 0.4850 5,415,328 +0.09(+24.36%)
Sep 28, 2022 0.4000 0.4000 0.3850 0.3900 4,473,882 -0.02(-3.70%)
Sep 27, 2022 0.4050 0.4100 0.3850 0.4050 2,751,262 +0.01(+1.25%)
Sep 26, 2022 0.4000 0.4200 0.3900 0.4000 1,728,530 -0.01(-2.44%)
Sep 23, 2022 0.4100 0.4200 0.3800 0.4100 2,063,649 -0.01(-2.38%)
Sep 22, 2022 0.4450 0.4450 0.4200 0.4200 1,166,230 -0.01(-2.33%)
Sep 21, 2022 0.4450 0.4550 0.4180 0.4300 2,965,724 -0.02(-4.44%)
Sep 20, 2022 0.4850 0.4900 0.4350 0.4500 2,528,607 -0.03(-6.25%)
Sep 19, 2022 0.4800 0.4900 0.4650 0.4800 1,519,460 +0.01(+2.13%)
Sep 16, 2022 0.5000 0.5000 0.4600 0.4700 3,007,832 -0.03(-6.00%)
Sep 15, 2022 0.5300 0.5300 0.4950 0.5000 1,470,073 -0.02(-3.85%)
Sep 14, 2022 0.5100 0.5300 0.4900 0.5200 2,717,537 +0.01(+1.96%)
Sep 13, 2022 0.4950 0.5400 0.4950 0.5100 1,909,159 +0.01(+2.00%)
Sep 12, 2022 0.5200 0.5500 0.4950 0.5000 1,933,120 +0.01(+2.04%)
Sep 09, 2022 0.4800 0.5100 0.4750 0.4900 1,033,165 +0.01(+2.08%)
Sep 08, 2022 0.4800 0.5000 0.4650 0.4800 2,280,461 -0.01(-2.04%)
Sep 07, 2022 0.4900 0.4950 0.4650 0.4900 1,426,435 -0.01(-2.00%)
Sep 06, 2022 0.5500 0.5500 0.4850 0.5000 4,245,944 +0.01(+1.01%)
Sep 02, 2022 0.4950 0 +0.05(+12.50%)
Sep 01, 2022 0.4050 0.4400 0.3900 0.4400 1,206,186 +0.04(+10.00%)
Aug 31, 2022 0.4100 0.4300 0.3900 0.4000 1,405,577 -0.01(-3.61%)
Aug 30, 2022 0.3850 0.4150 0.3650 0.4150 2,049,068 +0.03(+7.79%)
Aug 29, 2022 0.4250 0.4300 0.3850 0.3850 2,544,838 -0.03(-7.23%)
Aug 26, 2022 0.4300 0.4550 0.4100 0.4150 2,320,234 -0.01(-2.35%)
Aug 25, 2022 0.4300 0.4380 0.4150 0.4250 2,465,718 +0.01(+2.41%)
Aug 24, 2022 0.3900 0.4150 0.3900 0.4150 2,709,300 +0.03(+7.79%)
Aug 23, 2022 0.3950 0.4050 0.3750 0.3850 5,842,760 -0.01(-2.53%)
Aug 22, 2022 0.3900 0.4000 0.3800 0.3950 2,280,540 +0.01(+1.28%)
Aug 19, 2022 0.3750 0.3900 0.3500 0.3900 1,823,316 +0.02(+4.00%)
Aug 18, 2022 0.3300 0.3800 0.3250 0.3750 2,699,396 +0.05(+15.38%)
Aug 17, 2022 0.3250 0.3350 0.3200 0.3250 2,018,979 -0.01(-1.52%)
Aug 16, 2022 0.3300 0.3350 0.3200 0.3300 2,693,419 +0.00(+0.00%)
Aug 15, 2022 0.3400 0.3450 0.3100 0.3300 2,128,548 +0.00(+0.00%)
Aug 12, 2022 0.3050 0.3500 0.3000 0.3300 2,434,351 +0.03(+8.20%)
Aug 11, 2022 0.2800 0.3150 0.2700 0.3050 1,090,895 +0.02(+8.93%)
Aug 10, 2022 0.2750 0.2850 0.2700 0.2800 944,055 +0.02(+5.66%)
Aug 09, 2022 0.2800 0.2800 0.2650 0.2650 529,765 -0.02(-5.36%)
Aug 08, 2022 0.2800 0.2850 0.2600 0.2800 1,357,795 +0.01(+1.82%)
Aug 05, 2022 0.2900 0.2900 0.2700 0.2750 1,090,886 -0.02(-6.78%)
Aug 04, 2022 0.2950 0.2950 0.2780 0.2950 614,576 +0.01(+1.72%)
Aug 03, 2022 0.2900 0.2980 0.2800 0.2900 1,157,575 -0.01(-1.69%)
Aug 02, 2022 0.3150 0.3150 0.2900 0.2950 802,034 -0.02(-4.84%)
Jul 29, 2022 0.3100 0 +0.01(+3.33%)
Jul 28, 2022 0.3250 0.3250 0.2950 0.3000 2,313,255 -0.01(-1.64%)
Jul 27, 2022 0.2900 0.3200 0.2800 0.3050 3,186,969 +0.02(+7.02%)
Jul 26, 2022 0.2650 0.2950 0.2600 0.2850 3,908,055 +0.02(+9.62%)
Jul 25, 2022 0.2400 0.2600 0.2350 0.2600 2,249,746 +0.02(+8.33%)
Jul 22, 2022 0.2100 0.2400 0.2100 0.2400 1,402,650 +0.04(+17.07%)
Jul 21, 2022 0.2200 0.2200 0.2050 0.2050 2,176,420 -0.01(-4.65%)
Jul 20, 2022 0.2200 0.2250 0.2100 0.2150 1,263,568 -0.01(-2.27%)
Jul 19, 2022 0.2250 0.2450 0.2200 0.2200 2,892,633 -0.01(-4.35%)
Jul 18, 2022 0.2000 0.2350 0.2000 0.2300 5,102,488 +0.02(+9.52%)
Jul 15, 2022 0.2100 0.2150 0.2000 0.2100 1,799,244 -0.01(-2.33%)
Jul 14, 2022 0.2200 0.2450 0.1800 0.2150 4,653,716 +0.00(+0.00%)
Jul 13, 2022 0.2150 0.2550 0.2100 0.2150 2,096,657 +0.01(+2.38%)
Jul 12, 2022 0.2200 0.2250 0.2100 0.2100 809,981 -0.01(-4.55%)
Jul 11, 2022 0.2300 0.2300 0.2150 0.2200 1,038,441 -0.00(-1.35%)
Jul 08, 2022 0.2200 0.2300 0.2150 0.2230 974,866 +0.01(+3.72%)
Jul 07, 2022 0.2150 0.2500 0.2050 0.2150 2,759,719 +0.01(+7.50%)
Jul 06, 2022 0.2250 0.2450 0.1950 0.2000 3,041,400 -0.01(-6.98%)
Jul 05, 2022 0.2400 0.2500 0.2050 0.2150 3,870,446 -0.02(-6.52%)
Jul 04, 2022 0.2550 0.2550 0.2300 0.2300 2,012,271 -0.01(-6.12%)
Jun 30, 2022 0.2450 0 -0.03(-9.26%)
Jun 29, 2022 0.2950 0.3100 0.2550 0.2700 2,950,809 -0.02(-8.47%)
Jun 28, 2022 0.2900 0.3500 0.2800 0.2950 1,883,119 +0.01(+3.51%)
Jun 27, 2022 0.2950 0.3050 0.2850 0.2850 4,037,788 -0.03(-8.06%)
Jun 24, 2022 0.2950 0.3500 0.2950 0.3100 1,438,113 +0.02(+5.08%)
Jun 23, 2022 0.3100 0.3200 0.2850 0.2950 2,403,407 -0.02(-6.35%)
Jun 22, 2022 0.3150 0.3650 0.3000 0.3150 1,920,251 -0.01(-1.56%)
Jun 21, 2022 0.3300 0.3400 0.3150 0.3200 1,496,639 -0.01(-3.03%)
Jun 20, 2022 0.3750 0.3900 0.3250 0.3300 2,539,276 -0.04(-12.00%)
Jun 17, 2022 0.3600 0.3800 0.3350 0.3750 1,577,767 +0.01(+2.74%)
Jun 16, 2022 0.3650 0.3700 0.3400 0.3650 1,510,857 -0.01(-2.67%)
Jun 15, 2022 0.3800 0.4150 0.3650 0.3750 1,089,850 -0.01(-1.32%)
Jun 14, 2022 0.3750 0.4200 0.3450 0.3800 1,948,591 +0.00(+0.00%)
Jun 13, 2022 0.3350 0.3850 0.3300 0.3800 2,894,802 +0.04(+13.43%)
Jun 10, 2022 0.3300 0.3800 0.3150 0.3350 2,111,900 +0.00(+0.00%)
Jun 09, 2022 0.3400 0.3450 0.3200 0.3350 1,116,783 -0.01(-1.47%)
Jun 08, 2022 0.3400 0.3450 0.3250 0.3400 1,379,216 +0.01(+1.49%)
Jun 07, 2022 0.3350 0.3400 0.3200 0.3350 801,792 +0.01(+3.08%)
Jun 06, 2022 0.3300 0.3500 0.3100 0.3250 6,112,864 -0.08(-18.75%)
Jun 03, 2022 0.3900 0.4100 0.3900 0.4000 1,364,362 +0.02(+3.90%)
Jun 02, 2022 0.3750 0.3850 0.3600 0.3850 293,571 +0.02(+4.05%)
Jun 01, 2022 0.3850 0.3850 0.3550 0.3700 443,940 -0.01(-2.63%)
May 31, 2022 0.3950 0.3950 0.3750 0.3800 522,272 -0.02(-5.00%)
May 30, 2022 0.4000 0.4100 0.3900 0.4000 1,059,135 +0.01(+1.27%)
May 27, 2022 0.3900 0.4100 0.3900 0.3950 451,380 +0.01(+2.60%)
May 26, 2022 0.3950 0.4000 0.3850 0.3850 797,855 -0.01(-1.28%)
May 25, 2022 0.3950 0.3950 0.3750 0.3900 512,592 -0.01(-1.27%)
May 24, 2022 0.3550 0.4000 0.3500 0.3950 1,838,147 +0.05(+16.18%)
May 20, 2022 0.3400 0 +0.05(+17.24%)
May 19, 2022 0.3000 0.3000 0.2900 0.2900 545,194 -0.01(-1.69%)
May 18, 2022 0.3200 0.3250 0.2800 0.2950 528,237 -0.03(-7.81%)
May 17, 2022 0.3200 0.3300 0.3000 0.3200 478,648 +0.01(+1.59%)
May 16, 2022 0.3400 0.3450 0.3100 0.3150 559,426 -0.03(-8.70%)
May 13, 2022 0.3250 0.3450 0.3250 0.3450 286,269 +0.01(+2.99%)
May 12, 2022 0.3500 0.3550 0.3200 0.3350 431,828 -0.01(-2.90%)
May 11, 2022 0.3200 0.3500 0.3050 0.3450 927,895 +0.03(+11.29%)
May 10, 2022 0.3550 0.3550 0.2750 0.3100 876,470 -0.02(-6.06%)
May 09, 2022 0.3500 0.3800 0.3200 0.3300 670,640 -0.03(-8.33%)
May 06, 2022 0.3650 0.3700 0.3550 0.3600 131,716 +0.00(+0.00%)
May 05, 2022 0.3700 0.3850 0.3600 0.3600 502,942 -0.03(-7.69%)
May 04, 2022 0.3900 0.3900 0.3700 0.3900 290,317 -0.01(-1.27%)
May 03, 2022 0.4000 0.4000 0.3850 0.3950 508,844 -0.01(-1.25%)
May 02, 2022 0.4250 0.4250 0.3900 0.4000 730,895 -0.02(-5.88%)
Apr 29, 2022 0.3800 0.4250 0.3750 0.4250 1,999,705 +0.06(+16.44%)
Apr 28, 2022 0.3500 0.3750 0.3500 0.3650 511,112 +0.03(+8.96%)
Apr 27, 2022 0.3450 0.3500 0.3250 0.3350 423,592 -0.01(-2.90%)
Apr 26, 2022 0.3150 0.3500 0.3100 0.3450 616,010 +0.02(+7.81%)
Apr 25, 2022 0.3550 0.3550 0.3100 0.3200 604,989 -0.02(-5.88%)
Apr 22, 2022 0.3800 0.3800 0.3400 0.3400 630,256 -0.03(-8.11%)
Apr 21, 2022 0.4200 0.4300 0.3700 0.3700 1,098,733 -0.05(-11.90%)
Apr 20, 2022 0.3950 0.4200 0.3950 0.4200 728,315 +0.02(+6.33%)
Apr 19, 2022 0.3900 0.3950 0.3800 0.3950 617,092 +0.02(+5.33%)
Apr 18, 2022 0.4000 0.4000 0.3750 0.3750 493,419 -0.02(-5.06%)
Apr 14, 2022 0.3950 0 -0.01(-1.25%)
Apr 13, 2022 0.3800 0.4000 0.3700 0.4000 170,803 +0.03(+6.67%)
Apr 12, 2022 0.4000 0.4000 0.3750 0.3750 179,199 -0.02(-3.85%)
Apr 11, 2022 0.4000 0.4000 0.3900 0.3900 327,770 -0.01(-1.27%)
Apr 08, 2022 0.3900 0.4000 0.3800 0.3950 470,602 +0.01(+1.28%)
Apr 07, 2022 0.3900 0.3900 0.3700 0.3900 323,829 +0.02(+4.00%)
Apr 06, 2022 0.4100 0.4100 0.3700 0.3750 1,166,586 -0.03(-8.54%)
Apr 05, 2022 0.3650 0.4100 0.3650 0.4100 1,117,759 +0.05(+15.49%)
Apr 04, 2022 0.3500 0.4600 0.3500 0.3550 2,833,318 +0.01(+2.90%)
Apr 01, 2022 0.3150 0.3450 0.3150 0.3450 1,306,752 +0.04(+15.00%)
Mar 31, 2022 0.2900 0.3150 0.2700 0.3000 673,446 +0.02(+7.14%)
Mar 30, 2022 0.2950 0.3000 0.2800 0.2800 908,093 +0.00(+0.00%)
Mar 29, 2022 0.3050 0.3200 0.2800 0.2800 447,243 -0.02(-8.20%)
Mar 28, 2022 0.3150 0.3300 0.3050 0.3050 787,502 +0.01(+1.67%)
Mar 25, 2022 0.2700 0.3250 0.2700 0.3000 1,252,420 +0.03(+13.21%)
Mar 24, 2022 0.2700 0.2750 0.2600 0.2650 467,863 +0.00(+0.00%)
Mar 23, 2022 0.2550 0.2750 0.2550 0.2650 493,213 +0.01(+3.92%)
Mar 22, 2022 0.2450 0.2650 0.2450 0.2550 544,052 +0.02(+6.25%)
Mar 21, 2022 0.2450 0.2500 0.2400 0.2400 609,979 +0.00(+0.00%)
Mar 18, 2022 0.2400 0.2500 0.2350 0.2400 1,145,798 +0.01(+4.35%)
Mar 17, 2022 0.2450 0.2650 0.2300 0.2300 1,570,445 -0.05(-16.36%)
Mar 16, 2022 0.2350 0.2750 0.2300 0.2750 371,789 +0.04(+14.58%)
Mar 15, 2022 0.2600 0.2600 0.2250 0.2400 1,464,338 -0.03(-11.11%)
Mar 14, 2022 0.2800 0.2800 0.2700 0.2700 249,641 -0.01(-5.26%)
Mar 11, 2022 0.2900 0.2950 0.2750 0.2850 453,215 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2850 0.2800 0.2850 222,007 +0.02(+7.55%)
Mar 09, 2022 0.2800 0.2800 0.2650 0.2650 222,974 -0.02(-7.02%)
Mar 08, 2022 0.2900 0.2900 0.2700 0.2850 263,461 -0.01(-3.39%)
Mar 07, 2022 0.2950 0.3000 0.2850 0.2950 294,252 -0.01(-1.67%)
Mar 04, 2022 0.2850 0.3000 0.2700 0.3000 606,555 +0.02(+5.26%)
Mar 03, 2022 0.2800 0.3000 0.2700 0.2850 466,170 -0.01(-3.39%)
Mar 02, 2022 0.3200 0.3250 0.2900 0.2950 476,921 -0.03(-9.23%)
Mar 01, 2022 0.2950 0.3450 0.2950 0.3250 914,628 +0.03(+10.17%)
Feb 28, 2022 0.2700 0.3000 0.2700 0.2950 680,544 +0.03(+13.46%)
Feb 25, 2022 0.2200 0.2800 0.2400 0.2600 1,100,300 +0.05(+20.93%)
Feb 24, 2022 0.2550 0.2900 0.2050 0.2150 1,713,923 -0.07(-23.21%)
Feb 23, 2022 0.2900 0.2900 0.2800 0.2800 43,000 +0.00(+0.00%)
Feb 22, 2022 0.2950 0.3000 0.2600 0.2800 949,631 +0.00(+0.00%)
Feb 18, 2022 0.2800 0 -0.05(-15.15%)
Feb 17, 2022 0.3350 0.3550 0.3050 0.3300 6,184,246 +0.03(+10.00%)
Feb 16, 2022 0.2300 0.3000 0.2200 0.3000 4,356,834 +0.07(+33.33%)
Feb 15, 2022 0.2400 0.2400 0.2250 0.2250 67,379 -0.01(-6.25%)
Feb 14, 2022 0.2350 0.2550 0.2300 0.2400 131,380 -0.02(-5.88%)
Feb 11, 2022 0.2600 0.2750 0.2250 0.2550 1,075,679 -0.01(-1.92%)
Feb 10, 2022 0.2300 0.2600 0.2300 0.2600 765,101 +0.03(+13.04%)
Feb 09, 2022 0.2150 0.2400 0.2150 0.2300 960,598 +0.02(+6.98%)
Feb 08, 2022 0.1800 0.2200 0.1800 0.2150 1,370,314 +0.04(+19.44%)
Feb 07, 2022 0.1800 0.1800 0.1700 0.1800 607,044 +0.01(+5.88%)
Feb 04, 2022 0.1850 0.1900 0.1650 0.1700 539,863 -0.01(-5.56%)
Feb 03, 2022 0.1900 0.1800 166,535 +0.01(+2.86%)
Feb 02, 2022 0.1650 0.1800 0.1600 0.1750 240,351 +0.01(+6.06%)
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.