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

(TSV: LFST )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:44 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 0.0400 0.0450 0.0400 0.0450 54,201 +0.00(+12.50%)
Nov 21, 2024 0.0500 0.0500 0.0400 0.0400 23,000 -0.00(-11.11%)
Nov 20, 2024 0.0450 0.0450 0.0430 0.0450 7,436 +0.00(+0.00%)
Nov 19, 2024 0.0450 0.0500 0.0450 0.0450 21,790 +0.00(+12.50%)
Nov 15, 2024 0.0400 61 -0.00(-11.11%)
Nov 14, 2024 0.0450 0.0450 0.0450 0.0450 39,333 +0.00(+0.00%)
Nov 13, 2024 0.0450 0.0450 0.0400 0.0450 4,640 +0.00(+0.00%)
Nov 12, 2024 0.0450 0.0450 0.0450 0.0450 14,840 +0.00(+0.00%)
Nov 11, 2024 0.0450 0.0450 0.0450 0.0450 1,815 +0.00(+0.00%)
Nov 08, 2024 0.0400 0.0500 0.0400 0.0450 185,608 +0.00(+12.50%)
Nov 07, 2024 0.0500 0.0500 0.0350 0.0400 394,229 -0.01(-20.00%)
Nov 06, 2024 0.0500 0.0500 0.0500 0.0500 7,266 -0.00(-9.09%)
Nov 05, 2024 0.0550 0.0550 0.0500 0.0550 36,000 -0.00(-8.33%)
Nov 04, 2024 0.0600 0.0600 0.0600 0.0600 4,296 +0.00(+0.00%)
Oct 31, 2024 0.0600 20 +0.00(+0.00%)
Oct 30, 2024 0.0600 0.0600 0.0600 0.0600 4,986 +0.00(+0.00%)
Oct 29, 2024 0.0700 0.0700 0.0600 0.0600 49,040 +0.00(+0.00%)
Oct 28, 2024 0.0650 0.0650 0.0600 0.0600 54,830 +0.00(+0.00%)
Oct 25, 2024 0.0700 0.0700 0.0600 0.0600 10,127 -0.01(-14.29%)
Oct 24, 2024 0.0750 0.0750 0.0700 0.0700 105,688 -0.01(-12.50%)
Oct 23, 2024 0.0700 0.0800 0.0700 0.0800 11,787 +0.01(+14.29%)
Oct 22, 2024 0.0700 0.0700 0.0700 0.0700 36,213 -0.00(-6.67%)
Oct 21, 2024 0.0800 0.0800 0.0750 0.0750 36,375 -0.01(-11.76%)
Oct 18, 2024 0.0850 0.0850 0.0850 0.0850 1,859 +0.00(+0.00%)
Oct 17, 2024 0.0850 0.0850 0.0850 0.0850 15,692 +0.01(+13.33%)
Oct 16, 2024 0.0800 0.0800 0.0750 0.0750 18,255 -0.01(-6.25%)
Oct 15, 2024 0.0800 0.0850 0.0800 0.0800 188,293 +0.00(+0.00%)
Oct 11, 2024 0.0800 0 +0.00(+0.00%)
Oct 10, 2024 0.0900 0.0900 0.0800 0.0800 104,500 -0.01(-5.88%)
Oct 09, 2024 0.0850 0.0900 0.0850 0.0850 79,011 -0.00(-5.56%)
Oct 07, 2024 0.0900 36 +0.00(+0.00%)
Oct 04, 2024 0.0850 0.0900 0.0850 0.0900 56,811 +0.00(+0.00%)
Oct 03, 2024 0.0900 0.0900 0.0900 0.0900 3,478 +0.00(+5.88%)
Oct 02, 2024 0.0850 0.0850 0.0850 0.0850 165,000 -0.00(-5.56%)
Sep 26, 2024 0.0900 0 +0.00(+0.00%)
Sep 24, 2024 0.0900 0.0900 1,690 +0.00(+0.00%)
Sep 20, 2024 0.0900 123 +0.00(+5.88%)
Sep 19, 2024 0.0850 0.0850 0.0850 0.0850 24,050 +0.00(+0.00%)
Sep 18, 2024 0.0850 0.0850 0.0850 0.0850 244,360 +0.00(+0.00%)
Sep 17, 2024 0.0900 0.0900 0.0850 0.0850 56,323 -0.01(-10.53%)
Sep 16, 2024 0.1000 0.1000 0.0950 0.0950 9,552 -0.01(-5.00%)
Sep 13, 2024 0.1000 0.1050 0.1000 0.1000 12,390 +0.01(+11.11%)
Sep 12, 2024 0.0900 0.0900 0.0900 0.0900 1,010 +0.00(+0.00%)
Sep 11, 2024 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 09, 2024 0.1000 0 +0.00(+0.00%)
Sep 06, 2024 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+17.65%)
Sep 04, 2024 0.0850 565 +0.00(+0.00%)
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.