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: USCMF )

0.0325 -0.0037 (-10.22%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0399 0.0399 0.0325 0.0325 8,000 -0.00(-10.22%)
Oct 17, 2024 0.0362 0.0362 0.0362 0.0362 12,700 +0.00(+11.38%)
Oct 16, 2024 0.0250 0.0325 0.0250 0.0325 7,133 +0.01(+30.00%)
Oct 15, 2024 0.0300 0.0300 0.0250 0.0250 27,000 -0.01(-23.08%)
Oct 14, 2024 0.0250 0.0325 0.0250 0.0325 72,500 +0.00(+0.00%)
Oct 11, 2024 0.0325 0.0325 0.0325 0.0325 1,500 +0.00(+13.24%)
Oct 10, 2024 0.0287 0.0287 0.0287 0.0287 100,000 +0.00(+0.00%)
Oct 09, 2024 0.0287 0.0287 0.0287 0.0287 500 +0.01(+51.05%)
Oct 07, 2024 0.0190 0 +0.00(+0.00%)
Oct 04, 2024 0.0190 0.0190 0.0183 0.0190 34,500 +0.00(+1.60%)
Oct 03, 2024 0.0187 0.0187 0.0187 0.0187 500 -0.00(-3.11%)
Oct 02, 2024 0.0193 0.0193 0.0193 0.0193 500 -0.00(-2.53%)
Oct 01, 2024 0.0198 0.0198 0.0198 0.0198 12,757 +0.00(+2.59%)
Sep 30, 2024 0.0210 0.0210 0.0175 0.0193 20,132 -0.01(-25.77%)
Sep 27, 2024 0.0260 0.0260 0.0175 0.0260 6,500 +0.01(+50.29%)
Sep 25, 2024 0.0173 0 +0.00(+3.59%)
Sep 24, 2024 0.0167 0.0301 0.0167 0.0167 12,225 -0.01(-38.60%)
Sep 23, 2024 0.0399 0.0399 0.0170 0.0272 19,749 +0.00(+21.97%)
Sep 20, 2024 0.0319 0.0319 0.0170 0.0223 48,130 +0.01(+32.74%)
Sep 17, 2024 0.0168 0 -0.00(-4.00%)
Sep 13, 2024 0.0175 0 +0.00(+6.06%)
Sep 12, 2024 0.0165 0.0165 0.0165 0.0165 4,223 -0.01(-45.00%)
Sep 11, 2024 0.0283 0.0300 0.0283 0.0300 7,662 +0.00(+0.00%)
Sep 10, 2024 0.0300 0.0300 0.0200 0.0300 63,720 +0.01(+50.00%)
Sep 09, 2024 0.0253 0.0316 0.0200 0.0200 7,500 +0.00(+14.29%)
Sep 06, 2024 0.0256 0.0256 0.0175 0.0175 514 -0.00(-12.50%)
Sep 05, 2024 0.0254 0.0254 0.0200 0.0200 2,100 -0.01(-21.26%)
Sep 04, 2024 0.0254 0.0254 0.0254 0.0254 2,500 -0.00(-6.62%)
Sep 03, 2024 0.0222 0.0369 0.0177 0.0272 26,595 +0.01(+51.11%)
Aug 30, 2024 0.0189 0.0275 0.0178 0.0180 30,123 -0.01(-34.55%)
Aug 29, 2024 0.0300 0.0300 0.0250 0.0275 106,700 -0.01(-21.43%)
Aug 28, 2024 0.0444 0.0444 0.0298 0.0350 14,900 +0.02(+98.86%)
Aug 27, 2024 0.0325 0.0325 0.0176 0.0176 32,115 -0.01(-45.00%)
Aug 26, 2024 0.0320 0.0320 0.0320 0.0320 435 +0.00(+6.67%)
Aug 23, 2024 0.0316 0.0316 0.0300 0.0300 58,000 -0.00(-4.76%)
Aug 22, 2024 0.0500 0.0500 0.0315 0.0315 35,000 -0.02(-37.00%)
Aug 21, 2024 0.0711 0.0711 0.0500 0.0500 10,660 +0.00(+0.00%)
Aug 16, 2024 0.0500 2,000 -0.01(-16.67%)
Aug 12, 2024 0.0600 0 +0.03(+90.48%)
Aug 07, 2024 0.0315 0 -0.02(-43.45%)
Aug 06, 2024 0.0400 0.0557 0.0400 0.0557 650 -0.00(-5.59%)
Aug 05, 2024 0.0590 0.0590 0.0590 0.0590 10,000 +0.02(+55.26%)
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.