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

(OP: BIGGQ )

0.0783 -0.0017 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 20, 2024 0.0711 0.0800 0.0592 0.0783 2,257,152 -0.00(-2.13%)
Dec 19, 2024 0.1001 0.1320 0.0800 0.0800 1,616,929 -0.02(-21.57%)
Dec 18, 2024 0.1100 0.1350 0.1002 0.1020 958,518 -0.01(-10.60%)
Dec 17, 2024 0.0900 0.1330 0.0900 0.1141 502,096 +0.02(+26.78%)
Dec 16, 2024 0.1300 0.1300 0.0850 0.0900 1,978,348 -0.05(-35.71%)
Dec 13, 2024 0.2810 0.2900 0.1251 0.1400 1,510,239 -0.14(-50.88%)
Dec 12, 2024 0.2800 0.3106 0.2800 0.2850 195,842 +0.00(+0.00%)
Dec 11, 2024 0.3210 0.3453 0.2801 0.2850 443,221 -0.04(-11.21%)
Dec 10, 2024 0.3100 0.3400 0.3000 0.3210 250,181 +0.01(+3.15%)
Dec 09, 2024 0.2712 0.3500 0.2710 0.3112 372,781 +0.04(+14.71%)
Dec 06, 2024 0.2400 0.2900 0.2400 0.2713 343,326 +0.03(+13.04%)
Dec 05, 2024 0.2990 0.3395 0.2100 0.2400 1,174,922 -0.09(-27.99%)
Dec 04, 2024 0.2255 0.3333 0.2020 0.3333 2,291,062 +0.10(+44.91%)
Dec 03, 2024 0.1500 0.2536 0.1450 0.2300 1,261,104 +0.09(+58.62%)
Dec 02, 2024 0.1320 0.1500 0.1202 0.1450 390,654 +0.01(+10.18%)
Nov 29, 2024 0.1150 0.1500 0.1150 0.1316 242,296 +0.02(+14.43%)
Nov 27, 2024 0.1260 0.1260 0.1100 0.1150 129,462 -0.01(-4.41%)
Nov 26, 2024 0.1150 0.1215 0.1000 0.1203 322,596 +0.01(+9.46%)
Nov 25, 2024 0.0980 0.1260 0.0980 0.1099 824,424 +0.00(+3.68%)
Nov 22, 2024 0.0860 0.1099 0.0800 0.1060 396,171 +0.02(+17.78%)
Nov 21, 2024 0.0800 0.0914 0.0770 0.0900 264,180 +0.01(+13.92%)
Nov 20, 2024 0.0710 0.0830 0.0710 0.0790 112,590 +0.00(+5.33%)
Nov 19, 2024 0.0900 0.0950 0.0670 0.0750 76,145 -0.01(-6.25%)
Nov 18, 2024 0.0680 0.0800 0.0680 0.0800 64,984 +0.01(+8.70%)
Nov 15, 2024 0.0900 0.0949 0.0671 0.0736 294,471 -0.00(-4.29%)
Nov 14, 2024 0.0800 0.0900 0.0650 0.0769 170,498 -0.00(-3.88%)
Nov 13, 2024 0.0780 0.0870 0.0750 0.0800 314,911 +0.00(+0.00%)
Nov 12, 2024 0.0650 0.0900 0.0650 0.0800 557,678 +0.01(+23.08%)
Nov 11, 2024 0.0650 0.0700 0.0602 0.0650 313,218 -0.00(-4.41%)
Nov 08, 2024 0.0750 0.0750 0.0630 0.0680 175,020 +0.00(+5.43%)
Nov 07, 2024 0.0625 0.0758 0.0601 0.0645 95,807 +0.00(+7.32%)
Nov 06, 2024 0.0750 0.0850 0.0600 0.0601 283,674 -0.01(-10.30%)
Nov 05, 2024 0.0700 0.0900 0.0650 0.0670 75,396 -0.01(-16.25%)
Nov 04, 2024 0.0601 0.0900 0.0601 0.0800 127,755 +0.02(+33.33%)
Nov 01, 2024 0.0745 0.0828 0.0600 0.0600 443,609 -0.01(-19.35%)
Oct 31, 2024 0.0850 0.0850 0.0685 0.0744 115,700 +0.01(+8.61%)
Oct 30, 2024 0.0680 0.0850 0.0680 0.0685 296,685 +0.00(+0.74%)
Oct 29, 2024 0.0690 0.0850 0.0660 0.0680 315,179 -0.00(-5.16%)
Oct 28, 2024 0.0818 0.0900 0.0620 0.0717 455,696 -0.02(-18.52%)
Oct 25, 2024 0.0653 0.0880 0.0653 0.0880 196,794 +0.02(+31.34%)
Oct 24, 2024 0.0740 0.0789 0.0650 0.0670 230,460 -0.00(-5.63%)
Oct 23, 2024 0.0904 0.0904 0.0550 0.0710 756,527 -0.02(-21.37%)
Oct 22, 2024 0.1000 0.1020 0.0900 0.0903 282,773 -0.01(-11.47%)
Oct 21, 2024 0.1030 0.1060 0.0900 0.1020 121,587 -0.00(-0.49%)
Oct 18, 2024 0.0912 0.1060 0.0900 0.1025 115,188 +0.01(+12.27%)
Oct 17, 2024 0.0908 0.1072 0.0908 0.0913 72,191 -0.00(-0.76%)
Oct 16, 2024 0.0940 0.1100 0.0900 0.0920 271,769 -0.01(-12.38%)
Oct 15, 2024 0.1000 0.1130 0.0941 0.1050 321,339 +0.01(+11.58%)
Oct 14, 2024 0.0958 0.1050 0.0935 0.0941 390,539 -0.01(-10.38%)
Oct 11, 2024 0.0970 0.1090 0.0900 0.1050 368,992 +0.01(+5.21%)
Oct 10, 2024 0.0930 0.1029 0.0930 0.0998 113,462 -0.00(-3.11%)
Oct 09, 2024 0.0910 0.1030 0.0910 0.1030 190,693 +0.01(+7.74%)
Oct 08, 2024 0.0930 0.1065 0.0900 0.0956 257,929 -0.00(-4.40%)
Oct 07, 2024 0.1000 0.1040 0.0950 0.1000 675,396 -0.00(-4.76%)
Oct 04, 2024 0.1100 0.1139 0.1012 0.1050 622,523 -0.00(-2.96%)
Oct 03, 2024 0.1010 0.1100 0.1000 0.1082 153,246 +0.01(+8.20%)
Oct 02, 2024 0.1042 0.1100 0.0900 0.1000 281,624 -0.01(-6.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.