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: SMTSF )

0.4899 +0.0099 (+2.06%)
Streaming Delayed Price Updated: 3:58 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 0.4580 0.5045 0.4580 0.4899 61,852 +0.01(+2.06%)
Nov 21, 2024 0.4675 0.4800 0.4600 0.4800 79,618 +0.01(+2.94%)
Nov 20, 2024 0.4783 0.4783 0.4610 0.4663 4,271 -0.04(-7.07%)
Nov 19, 2024 0.4634 0.5018 0.4600 0.5018 56,292 +0.03(+5.78%)
Nov 18, 2024 0.4896 0.5000 0.4653 0.4744 23,726 +0.01(+3.13%)
Nov 15, 2024 0.4500 0.4607 0.4461 0.4600 202,938 +0.01(+2.00%)
Nov 14, 2024 0.4966 0.5200 0.4510 0.4510 547,786 -0.01(-1.96%)
Nov 13, 2024 0.5200 0.5210 0.4500 0.4600 1,315,455 -0.06(-11.54%)
Nov 12, 2024 0.5540 0.5540 0.5130 0.5200 268,094 -0.02(-4.09%)
Nov 11, 2024 0.5910 0.5910 0.5300 0.5422 69,687 -0.05(-7.82%)
Nov 08, 2024 0.6033 0.6033 0.5818 0.5882 15,359 -0.03(-4.37%)
Nov 07, 2024 0.6009 0.6354 0.6009 0.6151 14,184 +0.03(+4.93%)
Nov 06, 2024 0.5867 0.5979 0.5754 0.5862 39,338 -0.01(-2.45%)
Nov 05, 2024 0.5700 0.6098 0.5700 0.6009 56,122 +0.01(+1.64%)
Nov 04, 2024 0.5976 0.6103 0.5823 0.5912 128,848 -0.01(-1.07%)
Nov 01, 2024 0.6198 0.6300 0.5976 0.5976 30,525 -0.02(-3.21%)
Oct 31, 2024 0.6300 0.6350 0.5985 0.6174 9,629 -0.03(-3.91%)
Oct 30, 2024 0.6500 0.6500 0.6410 0.6425 7,557 -0.01(-1.15%)
Oct 29, 2024 0.6800 0.6800 0.6393 0.6500 8,952 -0.02(-2.91%)
Oct 28, 2024 0.6557 0.6695 0.6550 0.6695 3,150 +0.01(+1.12%)
Oct 25, 2024 0.6770 0.6800 0.6527 0.6621 38,361 -0.00(-0.03%)
Oct 24, 2024 0.6400 0.6776 0.6400 0.6623 6,558 +0.02(+2.46%)
Oct 23, 2024 0.6634 0.6640 0.6464 0.6464 11,626 -0.03(-3.82%)
Oct 22, 2024 0.6348 0.6738 0.5900 0.6721 633,258 +0.04(+5.84%)
Oct 21, 2024 0.6220 0.6400 0.6220 0.6350 30,293 +0.02(+3.18%)
Oct 18, 2024 0.6196 0.6200 0.6041 0.6154 238,663 +0.01(+1.38%)
Oct 17, 2024 0.6063 0.6070 0.6063 0.6070 3,032 +0.00(+0.12%)
Oct 16, 2024 0.6059 0.6150 0.6036 0.6063 14,850 +0.00(+0.08%)
Oct 15, 2024 0.5860 0.6200 0.5601 0.6058 53,908 +0.02(+3.38%)
Oct 14, 2024 0.5750 0.6000 0.5750 0.5860 15,242 -0.00(-0.83%)
Oct 11, 2024 0.6000 0.6000 0.5840 0.5909 7,491 -0.01(-0.84%)
Oct 10, 2024 0.5600 0.6159 0.5600 0.5959 21,346 +0.00(+0.69%)
Oct 09, 2024 0.5900 0.6100 0.5900 0.5918 25,667 -0.00(-0.50%)
Oct 08, 2024 0.5950 0.5950 0.5809 0.5948 7,645 -0.01(-0.87%)
Oct 07, 2024 0.5850 0.6033 0.5850 0.6000 32,512 +0.03(+4.69%)
Oct 04, 2024 0.5420 0.5741 0.5420 0.5731 273,620 +0.03(+6.48%)
Oct 03, 2024 0.5543 0.5543 0.5382 0.5382 344 -0.01(-2.15%)
Oct 02, 2024 0.5500 0.5500 0.5400 0.5500 16,427 +0.00(+0.79%)
Oct 01, 2024 0.5484 0.5600 0.5400 0.5457 8,580 -0.02(-4.26%)
Sep 30, 2024 0.5641 0.5700 0.5641 0.5700 15,815 +0.02(+3.15%)
Sep 27, 2024 0.5600 0.5700 0.5201 0.5526 43,728 -0.00(-0.59%)
Sep 26, 2024 0.5761 0.6042 0.5470 0.5559 58,795 -0.03(-5.14%)
Sep 25, 2024 0.5721 0.5864 0.5192 0.5860 197,575 +0.05(+8.42%)
Sep 24, 2024 0.5263 0.5500 0.5000 0.5405 8,422 +0.03(+5.26%)
Sep 23, 2024 0.5065 0.5135 0.5065 0.5135 9,341 +0.01(+1.72%)
Sep 20, 2024 0.4670 0.5091 0.4670 0.5048 11,869 +0.01(+2.21%)
Sep 19, 2024 0.4693 0.4939 0.4693 0.4939 3,690 +0.01(+2.81%)
Sep 18, 2024 0.4978 0.5000 0.4804 0.4804 4,606 +0.01(+3.18%)
Sep 17, 2024 0.4896 0.4900 0.4656 0.4656 33,473 -0.02(-4.98%)
Sep 16, 2024 0.4982 0.5000 0.4855 0.4900 15,907 +0.00(+0.72%)
Sep 13, 2024 0.4987 0.5009 0.4865 0.4865 6,625 +0.00(+0.27%)
Sep 12, 2024 0.4852 0.4852 0.4852 0.4852 3,892 -0.01(-1.80%)
Sep 11, 2024 0.4951 0.4951 0.4850 0.4941 3,142 +0.00(+0.63%)
Sep 10, 2024 0.4910 0.4910 0.4910 0.4910 196 +0.00(+0.00%)
Sep 09, 2024 0.4900 0.4983 0.4900 0.4910 13,709 -0.00(-0.81%)
Sep 06, 2024 0.4850 0.4950 0.4850 0.4950 20,561 +0.00(+0.90%)
Sep 05, 2024 0.5124 0.5124 0.4906 0.4906 34,641 -0.02(-3.99%)
Sep 04, 2024 0.4909 0.5110 0.4853 0.5110 26,523 +0.02(+3.17%)
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.