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: MCFNF )

0.0500 +0.0030 (+6.38%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 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 22, 2024 0.0500 0.0590 0.0410 0.0500 520,771 +0.00(+6.38%)
Nov 21, 2024 0.0550 0.0550 0.0420 0.0470 761,909 -0.01(-18.97%)
Nov 20, 2024 0.0878 0.0963 0.0441 0.0580 2,580,788 -0.04(-39.58%)
Nov 19, 2024 0.0950 0.1010 0.0915 0.0960 142,811 +0.01(+6.67%)
Nov 18, 2024 0.1000 0.1000 0.0820 0.0900 75,524 -0.00(-1.10%)
Nov 15, 2024 0.0875 0.0959 0.0875 0.0910 63,847 +0.00(+1.11%)
Nov 14, 2024 0.0840 0.0943 0.0840 0.0900 223,590 -0.00(-4.05%)
Nov 13, 2024 0.0930 0.0956 0.0866 0.0938 180,096 +0.00(+1.41%)
Nov 12, 2024 0.0947 0.0947 0.0900 0.0925 37,856 +0.00(+3.24%)
Nov 11, 2024 0.0912 0.0993 0.0860 0.0896 284,393 -0.01(-5.68%)
Nov 08, 2024 0.0900 0.0962 0.0900 0.0950 63,435 +0.00(+0.64%)
Nov 07, 2024 0.0934 0.0944 0.0880 0.0944 105,669 +0.00(+4.89%)
Nov 06, 2024 0.0916 0.0935 0.0900 0.0900 93,735 -0.00(-1.96%)
Nov 05, 2024 0.0950 0.0950 0.0900 0.0918 49,440 -0.00(-0.11%)
Nov 04, 2024 0.0972 0.0972 0.0900 0.0919 214,617 -0.00(-3.67%)
Nov 01, 2024 0.0972 0.0972 0.0904 0.0954 70,339 +0.00(+1.92%)
Oct 31, 2024 0.0972 0.0972 0.0920 0.0936 181,803 -0.00(-3.60%)
Oct 30, 2024 0.0920 0.1000 0.0920 0.0971 26,733 -0.00(-0.41%)
Oct 29, 2024 0.0964 0.1000 0.0951 0.0975 211,684 +0.00(+1.14%)
Oct 28, 2024 0.1070 0.1070 0.0910 0.0964 234,089 -0.00(-4.46%)
Oct 25, 2024 0.0875 0.1071 0.0875 0.1009 70,993 +0.00(+1.61%)
Oct 24, 2024 0.1025 0.1043 0.0970 0.0993 80,689 -0.00(-1.97%)
Oct 23, 2024 0.1049 0.1049 0.1000 0.1013 113,585 -0.00(-3.34%)
Oct 22, 2024 0.1000 0.1054 0.1000 0.1048 51,571 +0.00(+4.70%)
Oct 21, 2024 0.1015 0.1100 0.1001 0.1001 540,269 -0.00(-1.38%)
Oct 18, 2024 0.1014 0.1073 0.1014 0.1015 30,111 -0.00(-3.79%)
Oct 17, 2024 0.1015 0.1110 0.1015 0.1055 27,687 +0.00(+3.94%)
Oct 16, 2024 0.1034 0.1100 0.1015 0.1015 315,924 -0.01(-7.14%)
Oct 15, 2024 0.1063 0.1093 0.1017 0.1093 142,825 +0.00(+1.77%)
Oct 14, 2024 0.1074 0.1074 0.1000 0.1074 42,842 +0.00(+1.13%)
Oct 11, 2024 0.1000 0.1062 0.1000 0.1062 39,540 +0.00(+2.61%)
Oct 10, 2024 0.1057 0.1060 0.1029 0.1035 175,647 -0.00(-2.27%)
Oct 09, 2024 0.1000 0.1060 0.1000 0.1059 18,657 +0.01(+5.48%)
Oct 08, 2024 0.1023 0.1059 0.1000 0.1004 16,440 -0.00(-2.81%)
Oct 07, 2024 0.1000 0.1060 0.1000 0.1033 43,950 +0.00(+2.08%)
Oct 04, 2024 0.1060 0.1060 0.1001 0.1012 60,224 -0.00(-3.44%)
Oct 03, 2024 0.1074 0.1074 0.1023 0.1048 30,786 +0.00(+1.75%)
Oct 02, 2024 0.1022 0.1074 0.1000 0.1030 91,124 -0.00(-0.77%)
Oct 01, 2024 0.0925 0.1039 0.0850 0.1038 40,769 +0.00(+1.96%)
Sep 30, 2024 0.1021 0.1045 0.1000 0.1018 87,208 -0.00(-3.96%)
Sep 27, 2024 0.1074 0.1074 0.1000 0.1060 359,668 -0.00(-1.76%)
Sep 26, 2024 0.1050 0.1130 0.1048 0.1079 245,599 +0.00(+2.66%)
Sep 25, 2024 0.0975 0.1060 0.0975 0.1051 48,173 +0.00(+1.35%)
Sep 24, 2024 0.1050 0.1050 0.1032 0.1037 49,635 -0.00(-0.67%)
Sep 23, 2024 0.1050 0.1050 0.1025 0.1044 42,668 +0.00(+0.58%)
Sep 20, 2024 0.1025 0.1055 0.1000 0.1038 137,859 +0.00(+0.19%)
Sep 19, 2024 0.0900 0.1090 0.0900 0.1036 102,860 +0.00(+0.10%)
Sep 18, 2024 0.1078 0.1078 0.1012 0.1035 84,493 -0.00(-3.27%)
Sep 17, 2024 0.1050 0.1088 0.0850 0.1070 73,075 +0.00(+0.09%)
Sep 16, 2024 0.1082 0.1113 0.1059 0.1069 67,005 +0.00(+1.71%)
Sep 13, 2024 0.1077 0.1089 0.1050 0.1051 10,331 +0.00(+0.29%)
Sep 12, 2024 0.1380 0.1380 0.1000 0.1048 16,576 +0.00(+4.80%)
Sep 11, 2024 0.1100 0.1100 0.0979 0.1000 114,725 -0.01(-7.06%)
Sep 10, 2024 0.1100 0.1100 0.1022 0.1076 17,634 -0.00(-0.09%)
Sep 09, 2024 0.1100 0.1100 0.1077 0.1077 21,145 +0.00(+3.56%)
Sep 06, 2024 0.1010 0.1100 0.0983 0.1040 54,654 -0.00(-4.41%)
Sep 05, 2024 0.1025 0.1120 0.1025 0.1088 30,522 +0.00(+0.37%)
Sep 04, 2024 0.1135 0.1140 0.1084 0.1084 96,928 -0.00(-2.34%)
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.