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 )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 31, 2023 0.3000 0.3150 0.2950 0.3000 407,000 -0.01(-3.23%)
Aug 30, 2023 0.3100 0.3200 0.3100 0.3100 1,384,927 +0.01(+1.64%)
Aug 29, 2023 0.3000 0.3150 0.2900 0.3050 2,125,421 +0.01(+1.67%)
Aug 28, 2023 0.3100 0.3150 0.2950 0.3000 973,883 -0.01(-1.64%)
Aug 25, 2023 0.3000 0.3100 0.2950 0.3050 664,900 +0.01(+1.67%)
Aug 24, 2023 0.3000 0.3150 0.3000 0.3000 748,800 +0.00(+0.00%)
Aug 23, 2023 0.3100 0.3200 0.2950 0.3000 3,199,107 +0.00(+0.00%)
Aug 22, 2023 0.3000 0.3200 0.3000 0.3000 3,693,933 +0.02(+5.26%)
Aug 21, 2023 0.3000 0.3050 0.2600 0.2850 5,147,600 -0.01(-3.39%)
Aug 18, 2023 0.3100 0.3250 0.2850 0.2950 4,736,214 -0.03(-9.23%)
Aug 17, 2023 0.3200 0.3300 0.3100 0.3250 885,047 +0.01(+1.56%)
Aug 16, 2023 0.3300 0.3350 0.3200 0.3200 749,167 -0.01(-3.03%)
Aug 15, 2023 0.3300 0.3350 0.3250 0.3300 933,253 +0.00(+0.00%)
Aug 14, 2023 0.3300 0.3350 0.3250 0.3300 1,263,338 -0.01(-1.49%)
Aug 11, 2023 0.3300 0.3350 0.3250 0.3350 685,727 +0.00(+0.00%)
Aug 10, 2023 0.3450 0.3450 0.3300 0.3350 572,685 -0.01(-1.47%)
Aug 09, 2023 0.3300 0.3600 0.3300 0.3400 4,327,189 +0.02(+4.62%)
Aug 08, 2023 0.3050 0.3400 0.3050 0.3250 3,691,767 +0.02(+4.84%)
Aug 04, 2023 0.3100 0 -0.03(-8.82%)
Aug 03, 2023 0.3500 0.3500 0.3350 0.3400 1,676,920 -0.00(-1.45%)
Aug 02, 2023 0.3500 0.3650 0.3350 0.3450 5,842,182 -0.01(-1.43%)
Aug 01, 2023 0.3450 0.3550 0.3450 0.3500 1,608,292 +0.00(+0.00%)
Jul 31, 2023 0.3450 0.3500 0.3400 0.3500 2,078,954 +0.01(+1.45%)
Jul 28, 2023 0.3500 0.3600 0.3450 0.3450 1,330,500 -0.01(-2.82%)
Jul 27, 2023 0.3550 0.3600 0.3500 0.3550 1,391,010 +0.01(+2.90%)
Jul 26, 2023 0.3550 0.3600 0.3450 0.3450 1,121,500 -0.01(-1.43%)
Jul 25, 2023 0.3450 0.3500 0.3450 0.3500 1,404,894 -0.01(-1.41%)
Jul 24, 2023 0.3600 0.3600 0.3300 0.3550 3,190,629 -0.01(-2.74%)
Jul 21, 2023 0.3650 0.3700 0.3600 0.3650 1,291,217 +0.00(+0.00%)
Jul 20, 2023 0.3700 0.3700 0.3500 0.3650 1,400,277 +0.01(+2.82%)
Jul 19, 2023 0.3450 0.3600 0.3450 0.3550 2,713,282 +0.02(+5.97%)
Jul 18, 2023 0.3500 0.3550 0.3250 0.3350 1,812,856 -0.01(-4.29%)
Jul 17, 2023 0.3650 0.3850 0.3350 0.3500 5,277,602 +0.00(+0.00%)
Jul 14, 2023 0.3550 0.3550 0.3350 0.3500 1,202,810 +0.00(+0.00%)
Jul 13, 2023 0.3550 0.3600 0.3450 0.3500 744,256 -0.01(-1.41%)
Jul 12, 2023 0.3550 0.3700 0.3400 0.3550 3,902,794 -0.02(-4.05%)
Jul 11, 2023 0.3650 0.3800 0.3600 0.3700 1,149,158 +0.01(+1.37%)
Jul 10, 2023 0.3750 0.3800 0.3600 0.3650 1,017,602 -0.02(-5.19%)
Jul 07, 2023 0.3700 0.4000 0.3700 0.3850 5,038,947 +0.03(+8.45%)
Jul 06, 2023 0.3750 0.3750 0.3550 0.3550 802,852 -0.02(-4.05%)
Jul 05, 2023 0.3600 0.3700 0.3600 0.3700 999,749 +0.02(+5.71%)
Jul 04, 2023 0.3700 0.3800 0.3400 0.3500 2,573,605 -0.02(-5.41%)
Jun 30, 2023 0.3700 0 -0.02(-3.90%)
Jun 29, 2023 0.3850 0.3850 0.3650 0.3850 2,421,384 +0.00(+0.00%)
Jun 28, 2023 0.3900 0.4150 0.3800 0.3850 3,798,601 +0.00(+0.00%)
Jun 27, 2023 0.3800 0.3900 0.3750 0.3850 1,730,661 +0.01(+1.32%)
Jun 26, 2023 0.4000 0.4000 0.3500 0.3800 2,977,388 -0.01(-1.30%)
Jun 23, 2023 0.3750 0.4100 0.3650 0.3850 3,313,285 +0.01(+2.67%)
Jun 22, 2023 0.3650 0.3850 0.3550 0.3750 1,154,961 +0.01(+2.74%)
Jun 21, 2023 0.3800 0.3900 0.3650 0.3650 883,146 -0.02(-5.19%)
Jun 20, 2023 0.3750 0.3850 0.3700 0.3850 1,370,312 +0.01(+2.67%)
Jun 19, 2023 0.3600 0.3950 0.3600 0.3750 3,117,770 +0.01(+2.74%)
Jun 16, 2023 0.3700 0.3700 0.3600 0.3650 269,628 +0.01(+1.39%)
Jun 15, 2023 0.3750 0.4000 0.3600 0.3600 3,782,520 -0.02(-4.00%)
Jun 14, 2023 0.3600 0.3750 0.3600 0.3750 792,000 +0.02(+4.17%)
Jun 13, 2023 0.3700 0.3750 0.3600 0.3600 973,307 -0.01(-1.37%)
Jun 12, 2023 0.3550 0.3650 0.3500 0.3650 569,511 +0.00(+0.00%)
Jun 09, 2023 0.3400 0.3700 0.3350 0.3650 2,621,898 +0.08(+25.86%)
Jun 08, 2023 0.3550 0.3600 0.2850 0.2900 17,038,300 -0.06(-17.14%)
Jun 07, 2023 0.3400 0.3650 0.3400 0.3500 3,407,325 +0.00(+0.00%)
Jun 06, 2023 0.3450 0.3550 0.3100 0.3500 5,814,264 +0.01(+1.45%)
Jun 05, 2023 0.3550 0.3550 0.3450 0.3450 426,839 -0.01(-1.43%)
Jun 02, 2023 0.3500 0.3500 0.3450 0.3500 800,619 +0.01(+1.45%)
Jun 01, 2023 0.3450 0.3600 0.3450 0.3450 1,832,599 -0.01(-2.82%)
May 31, 2023 0.3500 0.3650 0.3350 0.3550 6,121,007 +0.01(+2.90%)
May 30, 2023 0.3550 0.3750 0.3300 0.3450 6,004,711 -0.03(-6.76%)
May 29, 2023 0.3750 0.3750 0.3600 0.3700 567,620 -0.01(-1.33%)
May 26, 2023 0.3750 0.3900 0.3000 0.3750 8,160,986 +0.01(+1.35%)
May 25, 2023 0.3700 0.3750 0.3600 0.3700 962,926 +0.01(+2.78%)
May 24, 2023 0.3750 0.3750 0.3600 0.3600 1,380,076 -0.02(-4.00%)
May 23, 2023 0.3900 0.3900 0.3500 0.3750 3,271,236 -0.02(-5.06%)
May 19, 2023 0.3950 0 +0.00(+0.00%)
May 18, 2023 0.3750 0.3950 0.3700 0.3950 871,481 +0.01(+2.60%)
May 17, 2023 0.3800 0.3900 0.3800 0.3850 898,232 +0.01(+1.32%)
May 16, 2023 0.4000 0.4000 0.3500 0.3800 3,320,044 -0.01(-2.56%)
May 15, 2023 0.3900 0.4000 0.3850 0.3900 1,053,660 -0.01(-1.27%)
May 12, 2023 0.3950 0.4100 0.3850 0.3950 670,825 +0.01(+2.60%)
May 11, 2023 0.4000 0.4050 0.3650 0.3850 3,864,439 -0.02(-4.94%)
May 10, 2023 0.4050 0.4100 0.3950 0.4050 1,917,665 -0.00(-1.22%)
May 09, 2023 0.4050 0.4150 0.4000 0.4100 978,828 +0.00(+1.23%)
May 08, 2023 0.4100 0.4100 0.4050 0.4050 512,217 -0.01(-2.41%)
May 05, 2023 0.4250 0.4250 0.4100 0.4150 575,629 -0.01(-2.35%)
May 04, 2023 0.4000 0.4350 0.3900 0.4250 4,618,944 +0.02(+6.25%)
May 03, 2023 0.4100 0.4100 0.3950 0.4000 1,227,609 -0.01(-3.61%)
May 02, 2023 0.4000 0.4150 0.4000 0.4150 3,658,160 +0.01(+3.75%)
May 01, 2023 0.3500 0.4100 0.3500 0.4000 4,398,783 +0.05(+14.29%)
Apr 28, 2023 0.3450 0.3850 0.3400 0.3500 4,390,374 +0.01(+1.45%)
Apr 27, 2023 0.3600 0.3600 0.3350 0.3450 971,270 -0.03(-6.76%)
Apr 26, 2023 0.3650 0.3750 0.3500 0.3700 1,068,503 +0.01(+1.37%)
Apr 25, 2023 0.3600 0.3750 0.3250 0.3650 3,731,223 +0.01(+1.39%)
Apr 24, 2023 0.3700 0.3700 0.3300 0.3600 3,929,755 -0.01(-1.37%)
Apr 21, 2023 0.3700 0.3800 0.3550 0.3650 1,496,416 -0.01(-1.35%)
Apr 20, 2023 0.3750 0.3850 0.3675 0.3700 1,530,989 -0.01(-1.33%)
Apr 19, 2023 0.3800 0.3900 0.3700 0.3750 2,037,813 -0.01(-1.32%)
Apr 18, 2023 0.3850 0.3850 0.3700 0.3800 1,386,529 +0.01(+1.33%)
Apr 17, 2023 0.3800 0.3900 0.3750 0.3750 1,538,190 +0.01(+2.74%)
Apr 14, 2023 0.3750 0.3900 0.3650 0.3650 1,626,438 -0.01(-2.67%)
Apr 13, 2023 0.3800 0.3850 0.3650 0.3750 1,442,363 +0.01(+1.35%)
Apr 12, 2023 0.3800 0.3900 0.3700 0.3700 1,767,103 -0.01(-1.33%)
Apr 11, 2023 0.4000 0.4000 0.3700 0.3750 906,534 -0.01(-2.60%)
Apr 10, 2023 0.4100 0.4100 0.3800 0.3850 995,774 -0.02(-3.75%)
Apr 06, 2023 0.4000 0 +0.00(+0.00%)
Apr 05, 2023 0.3800 0.4350 0.3800 0.4000 5,197,328 +0.02(+5.26%)
Apr 04, 2023 0.3900 0.3950 0.3800 0.3800 578,491 -0.02(-3.80%)
Apr 03, 2023 0.3850 0.3950 0.3850 0.3950 403,909 +0.01(+1.28%)
Mar 31, 2023 0.4000 0.4000 0.3850 0.3900 554,950 -0.01(-2.50%)
Mar 30, 2023 0.3950 0.4000 0.3900 0.4000 656,714 +0.01(+2.56%)
Mar 29, 2023 0.4050 0.4100 0.3700 0.3900 3,939,599 -0.01(-1.27%)
Mar 28, 2023 0.4050 0.4100 0.3950 0.3950 533,688 -0.01(-2.47%)
Mar 27, 2023 0.4050 0.4050 0.3950 0.4050 686,913 +0.00(+0.00%)
Mar 24, 2023 0.4100 0.4150 0.4050 0.4050 501,300 -0.01(-2.41%)
Mar 23, 2023 0.4050 0.4150 0.4000 0.4150 861,730 +0.01(+2.47%)
Mar 22, 2023 0.4000 0.4050 0.3900 0.4050 897,901 +0.01(+1.25%)
Mar 21, 2023 0.4100 0.4100 0.3950 0.4000 2,193,281 -0.01(-1.23%)
Mar 20, 2023 0.4050 0.4150 0.3950 0.4050 1,290,436 +0.00(+0.00%)
Mar 17, 2023 0.4000 0.4100 0.3950 0.4050 871,809 +0.01(+1.25%)
Mar 16, 2023 0.3800 0.4100 0.3800 0.4000 2,145,106 +0.02(+5.26%)
Mar 15, 2023 0.3600 0.3800 0.3550 0.3800 1,527,094 +0.01(+2.70%)
Mar 14, 2023 0.3450 0.3750 0.3450 0.3700 1,023,990 +0.01(+2.78%)
Mar 13, 2023 0.3400 0.3600 0.3075 0.3600 3,757,785 +0.02(+4.35%)
Mar 10, 2023 0.3350 0.3500 0.3325 0.3450 1,245,614 +0.02(+6.15%)
Mar 09, 2023 0.3400 0.3550 0.3250 0.3250 2,064,644 -0.02(-4.41%)
Mar 08, 2023 0.3400 0.3450 0.3300 0.3400 713,150 +0.00(+0.00%)
Mar 07, 2023 0.3250 0.3400 0.3250 0.3400 1,599,832 +0.02(+6.25%)
Mar 06, 2023 0.3500 0.3500 0.3100 0.3200 2,493,497 -0.03(-9.86%)
Mar 03, 2023 0.3500 0.3550 0.3400 0.3550 875,297 +0.01(+1.43%)
Mar 02, 2023 0.3500 0.3650 0.3450 0.3500 911,449 -0.01(-1.41%)
Mar 01, 2023 0.3600 0.3600 0.3500 0.3550 180,787 -0.01(-2.74%)
Feb 28, 2023 0.3600 0.3650 0.3400 0.3650 1,372,070 +0.00(+0.00%)
Feb 27, 2023 0.3600 0.3700 0.3450 0.3650 1,659,507 +0.01(+1.39%)
Feb 24, 2023 0.3650 0.3750 0.3400 0.3600 3,403,491 -0.02(-4.00%)
Feb 23, 2023 0.3700 0.3850 0.3500 0.3750 2,751,252 +0.01(+1.35%)
Feb 22, 2023 0.3600 0.3750 0.2950 0.3700 12,511,711 +0.02(+4.23%)
Feb 21, 2023 0.3550 0.3600 0.3200 0.3550 2,354,350 +0.00(+0.00%)
Feb 17, 2023 0.3550 0 +0.02(+5.97%)
Feb 16, 2023 0.3500 0.3600 0.3200 0.3350 1,884,778 -0.01(-2.90%)
Feb 15, 2023 0.3450 0.3600 0.3400 0.3450 1,491,945 +0.00(+1.47%)
Feb 14, 2023 0.3400 0.3600 0.3100 0.3400 4,321,332 -0.00(-1.45%)
Feb 13, 2023 0.3800 0.3800 0.3250 0.3450 4,639,199 -0.04(-9.21%)
Feb 10, 2023 0.3800 0.3850 0.3700 0.3800 847,250 +0.01(+1.33%)
Feb 09, 2023 0.3850 0.3900 0.3700 0.3750 479,127 -0.01(-1.32%)
Feb 08, 2023 0.3950 0.4000 0.3800 0.3800 1,645,614 -0.01(-1.30%)
Feb 07, 2023 0.3750 0.4050 0.3650 0.3850 3,802,177 +0.03(+6.94%)
Feb 06, 2023 0.3900 0.3950 0.3500 0.3600 1,993,555 -0.03(-6.49%)
Feb 03, 2023 0.3700 0.3850 0.3500 0.3850 2,024,471 +0.02(+4.05%)
Feb 02, 2023 0.3850 0.4000 0.3650 0.3700 2,276,968 -0.02(-3.90%)
Feb 01, 2023 0.3850 0.3850 0.3600 0.3850 1,865,169 -0.01(-1.28%)
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%)
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.