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: MOOO )

1.350 -0.020 (-1.46%)
Official Closing Price Updated: 3:12 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.480 1.480 1.350 1.350 33,200 -0.02(-1.46%)
Sep 19, 2024 1.390 1.400 1.320 1.370 41,100 +0.00(+0.00%)
Sep 18, 2024 1.300 1.480 1.260 1.370 22,900 +0.08(+6.20%)
Sep 17, 2024 1.280 1.300 1.270 1.290 7,130 +0.03(+2.38%)
Sep 16, 2024 1.230 1.290 1.210 1.260 29,294 +0.05(+4.13%)
Sep 13, 2024 1.150 1.350 1.150 1.210 53,889 +0.09(+8.04%)
Sep 12, 2024 1.180 1.290 1.110 1.120 24,811 +0.02(+1.82%)
Sep 11, 2024 1.080 1.100 1.080 1.100 1,130 +0.03(+2.80%)
Sep 10, 2024 1.080 1.090 1.070 1.070 2,500 +0.02(+1.90%)
Sep 09, 2024 1.140 1.140 1.050 1.050 1,663 +0.02(+1.94%)
Sep 06, 2024 1.030 1.030 1.030 1.030 501 +0.01(+0.98%)
Sep 05, 2024 1.020 1.020 1.010 1.020 12,200 +0.02(+2.00%)
Sep 04, 2024 1.080 1.080 1.000 1.000 10,211 +0.00(+0.00%)
Sep 03, 2024 1.100 1.100 1.000 1.000 10,939 -0.05(-4.76%)
Aug 30, 2024 1.050 0 +0.17(+19.32%)
Aug 29, 2024 0.8800 0.9100 0.8800 0.8800 15,000 -0.07(-7.37%)
Aug 28, 2024 0.9500 0.9500 0.9500 0.9500 11,500 +0.03(+3.26%)
Aug 27, 2024 0.8800 0.9400 0.8700 0.9200 8,000 +0.02(+2.22%)
Aug 26, 2024 0.9000 0.9000 0.8800 0.9000 13,740 -0.05(-5.26%)
Aug 23, 2024 1.020 1.040 0.8500 0.9500 69,400 -0.01(-1.04%)
Aug 22, 2024 0.9800 1.030 0.9600 0.9600 11,150 -0.02(-2.04%)
Aug 21, 2024 1.000 1.000 0.9800 0.9800 19,000 -0.01(-1.01%)
Aug 20, 2024 0.9800 0.9900 0.9500 0.9900 26,020 +0.02(+2.06%)
Aug 19, 2024 0.9500 1.240 0.9500 0.9700 105,948 +0.17(+21.25%)
Aug 16, 2024 0.7500 0.8100 0.7500 0.8000 46,000 +0.05(+6.67%)
Aug 15, 2024 0.7100 0.7500 0.7000 0.7500 11,510 +0.02(+2.74%)
Aug 14, 2024 0.7500 0.7500 0.7200 0.7300 20,500 -0.02(-2.67%)
Aug 12, 2024 0.7500 0.7500 100 -0.04(-5.06%)
Aug 09, 2024 0.7500 0.8000 0.7500 0.7900 7,500 +0.01(+1.28%)
Aug 08, 2024 0.7800 0.7800 0.7800 0.7800 6,000 -0.01(-1.27%)
Aug 07, 2024 0.8000 0.8900 0.7500 0.7900 17,500 -0.03(-3.66%)
Aug 06, 2024 0.8000 0.8200 0.8000 0.8200 8,370 +0.02(+2.50%)
Aug 02, 2024 0.8000 0 -0.04(-4.76%)
Aug 01, 2024 0.8700 0.9100 0.8000 0.8400 20,626 +0.04(+5.00%)
Jul 31, 2024 0.8800 0.8800 0.8000 0.8000 5,000 -0.08(-9.09%)
Jul 30, 2024 0.8800 0.8800 0.8800 0.8800 1,623 +0.02(+2.33%)
Jul 29, 2024 0.9000 0.9000 0.8600 0.8600 3,000 -0.06(-6.52%)
Jul 26, 2024 0.9400 0.9700 0.9000 0.9200 13,000 +0.04(+4.55%)
Jul 25, 2024 0.8800 0.9400 0.8800 0.8800 13,000 +0.01(+1.15%)
Jul 24, 2024 0.9100 0.9100 0.8700 0.8700 6,500 -0.03(-3.33%)
Jul 23, 2024 0.9000 0.9000 0.8500 0.9000 10,000 +0.00(+0.00%)
Jul 22, 2024 1.040 1.040 0.9000 0.9000 6,330 -0.10(-10.00%)
Jul 19, 2024 1.000 1.000 0.9600 1.000 6,400 -0.06(-5.66%)
Jul 18, 2024 1.050 1.070 1.040 1.060 5,613 +0.06(+6.00%)
Jul 17, 2024 1.020 1.030 1.000 1.000 7,505 +0.02(+2.04%)
Jul 16, 2024 1.010 1.010 0.9800 0.9800 3,500 -0.06(-5.77%)
Jul 15, 2024 1.100 1.110 1.040 1.040 5,400 +0.02(+1.96%)
Jul 12, 2024 1.010 1.020 1.010 1.020 2,000 +0.04(+4.08%)
Jul 11, 2024 0.9900 0.9900 0.9800 0.9800 4,511 +0.03(+3.16%)
Jul 10, 2024 0.9600 0.9600 0.9500 0.9500 27,500 -0.05(-5.00%)
Jul 09, 2024 1.020 1.020 0.9500 1.000 23,614 +0.00(+0.00%)
Jul 08, 2024 1.100 1.100 1.000 1.000 15,900 +0.04(+4.17%)
Jul 05, 2024 0.9500 1.000 0.9500 0.9600 11,400 -0.09(-8.57%)
Jul 04, 2024 1.050 1.050 1.050 1.050 700 +0.00(+0.00%)
Jul 03, 2024 1.150 1.150 1.050 1.050 5,000 -0.10(-8.70%)
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.