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

(CSE: MDMA )

0.2800 -0.0450 (-13.85%)
Official Closing Price Updated: 3:59 PM EST, Nov 21, 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 21, 2024 0.3300 0.3300 0.2800 0.2800 613,486 -0.04(-13.85%)
Nov 20, 2024 0.3250 0.3250 0.3200 0.3250 131,810 -0.01(-2.99%)
Nov 19, 2024 0.3100 0.3400 0.3050 0.3350 494,781 +0.03(+8.06%)
Nov 18, 2024 0.3250 0.3400 0.3050 0.3100 332,409 -0.01(-3.13%)
Nov 15, 2024 0.3150 0.3250 0.2950 0.3200 728,096 +0.02(+6.67%)
Nov 14, 2024 0.2850 0.3150 0.2800 0.3000 858,981 +0.01(+1.69%)
Nov 13, 2024 0.2700 0.3000 0.2600 0.2950 933,485 +0.03(+13.46%)
Nov 12, 2024 0.2900 0.2900 0.2450 0.2600 1,163,118 -0.03(-10.34%)
Nov 11, 2024 0.2250 0.2950 0.2250 0.2900 2,269,552 +0.06(+26.09%)
Nov 08, 2024 0.2400 0.2400 0.2200 0.2300 762,938 +0.01(+4.55%)
Nov 07, 2024 0.1900 0.2350 0.1850 0.2200 1,441,697 +0.04(+18.92%)
Nov 06, 2024 0.1800 0.1850 0.1700 0.1850 614,393 +0.01(+5.71%)
Nov 05, 2024 0.1750 0.1800 0.1600 0.1750 284,564 +0.01(+9.37%)
Nov 04, 2024 0.1750 0.1750 0.1600 0.1600 112,110 -0.02(-11.11%)
Nov 01, 2024 0.1700 0.1800 0.1700 0.1800 100,664 +0.01(+5.88%)
Oct 31, 2024 0.1750 0.1800 0.1650 0.1700 102,414 -0.00(-2.86%)
Oct 30, 2024 0.1900 0.2050 0.1750 0.1750 763,614 -0.02(-7.89%)
Oct 29, 2024 0.1800 0.1900 0.1800 0.1900 164,127 +0.01(+5.56%)
Oct 28, 2024 0.1800 0.1850 0.1750 0.1800 318,191 +0.01(+2.86%)
Oct 25, 2024 0.1850 0.1850 0.1750 0.1750 213,007 -0.01(-2.78%)
Oct 24, 2024 0.1850 0.1900 0.1800 0.1800 280,327 +0.00(+0.00%)
Oct 23, 2024 0.1800 0.1900 0.1750 0.1800 476,361 +0.01(+5.88%)
Oct 22, 2024 0.1850 0.2100 0.1700 0.1700 918,894 -0.01(-5.56%)
Oct 21, 2024 0.1500 0.2300 0.1500 0.1800 1,537,322 +0.04(+24.14%)
Oct 18, 2024 0.1400 0.1450 0.1300 0.1450 205,699 +0.00(+3.57%)
Oct 17, 2024 0.1700 0.1700 0.1400 0.1400 665,126 -0.01(-9.68%)
Oct 16, 2024 0.1350 0.1600 0.1300 0.1550 390,205 +0.02(+19.23%)
Oct 15, 2024 0.1050 0.1400 0.1050 0.1300 1,004,199 +0.03(+23.81%)
Oct 11, 2024 0.1050 0 +0.00(+5.00%)
Oct 10, 2024 0.1000 0.1000 0.0950 0.1000 103,825 +0.00(+0.00%)
Oct 09, 2024 0.1050 0.1050 0.0950 0.1000 119,340 +0.00(+0.00%)
Oct 08, 2024 0.0900 0.1050 0.0900 0.1000 656,115 +0.01(+17.65%)
Oct 07, 2024 0.0850 0.0850 0.0800 0.0850 77,862 +0.00(+0.00%)
Oct 04, 2024 0.0850 0.0850 0.0850 0.0850 36,000 +0.00(+0.00%)
Oct 03, 2024 0.0950 0.0950 0.0850 0.0850 139,480 -0.00(-5.56%)
Oct 02, 2024 0.0850 0.0900 0.0850 0.0900 299,036 +0.01(+20.00%)
Oct 01, 2024 0.0800 0.0800 0.0750 0.0750 130,382 +0.00(+0.00%)
Sep 30, 2024 0.0800 0.0800 0.0750 0.0750 223,900 +0.00(+0.00%)
Sep 27, 2024 0.0850 0.0850 0.0750 0.0750 83,450 -0.01(-6.25%)
Sep 26, 2024 0.0800 0.0850 0.0800 0.0800 53,500 -0.01(-5.88%)
Sep 25, 2024 0.0900 0.0900 0.0800 0.0850 104,091 +0.00(+0.00%)
Sep 24, 2024 0.0850 0.0900 0.0800 0.0850 54,793 +0.00(+0.00%)
Sep 23, 2024 0.0900 0.0900 0.0850 0.0850 19,201 +0.00(+0.00%)
Sep 20, 2024 0.0900 0.0950 0.0850 0.0850 93,163 -0.00(-5.56%)
Sep 19, 2024 0.0900 0.0950 0.0900 0.0900 41,810 +0.00(+5.88%)
Sep 18, 2024 0.0850 0.0850 0.0850 0.0850 19,335 +0.00(+0.00%)
Sep 17, 2024 0.0900 0.0900 0.0800 0.0850 99,598 -0.00(-5.56%)
Sep 16, 2024 0.0900 0.0900 0.0900 0.0900 37,814 +0.00(+0.00%)
Sep 13, 2024 0.0900 0.0900 0.0900 0.0900 26,965 -0.01(-5.26%)
Sep 12, 2024 0.0900 0.0950 0.0850 0.0950 92,500 +0.00(+0.00%)
Sep 11, 2024 0.0950 0.1050 0.0900 0.0950 390,819 +0.01(+11.76%)
Sep 10, 2024 0.0800 0.0900 0.0800 0.0850 136,866 +0.01(+6.25%)
Sep 09, 2024 0.0700 0.0800 0.0700 0.0800 109,003 +0.01(+6.67%)
Sep 06, 2024 0.0750 0.0750 0.0700 0.0750 106,861 +0.00(+0.00%)
Sep 05, 2024 0.0850 0.0850 0.0750 0.0750 221,625 -0.01(-11.76%)
Sep 04, 2024 0.0900 0.0900 0.0800 0.0850 37,100 +0.01(+6.25%)
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.