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: OIII )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 28, 2024 1.080 1.090 1.060 1.070 17,005 +0.00(+0.00%)
Nov 27, 2024 1.060 1.080 1.040 1.070 84,844 +0.03(+2.88%)
Nov 26, 2024 1.090 1.100 1.030 1.040 131,198 -0.04(-3.70%)
Nov 25, 2024 1.090 1.100 1.080 1.080 47,630 +0.00(+0.00%)
Nov 22, 2024 1.100 1.110 1.080 1.080 51,427 +0.01(+0.93%)
Nov 21, 2024 1.080 1.100 1.070 1.070 38,700 +0.00(+0.00%)
Nov 20, 2024 1.110 1.110 1.070 1.070 26,950 -0.02(-1.83%)
Nov 19, 2024 1.100 1.110 1.080 1.090 77,150 +0.00(+0.00%)
Nov 18, 2024 1.120 1.160 1.090 1.090 156,375 -0.01(-0.91%)
Nov 15, 2024 1.060 1.100 1.040 1.100 169,194 +0.05(+4.76%)
Nov 14, 2024 1.030 1.050 1.030 1.050 54,506 +0.02(+1.94%)
Nov 13, 2024 1.080 1.080 1.020 1.030 73,910 -0.04(-3.74%)
Nov 12, 2024 1.080 1.080 1.040 1.070 133,400 +0.00(+0.00%)
Nov 11, 2024 1.040 1.070 1.020 1.070 176,650 +0.01(+0.94%)
Nov 08, 2024 1.030 1.060 1.020 1.060 173,800 +0.03(+2.91%)
Nov 07, 2024 1.050 1.050 1.000 1.030 273,259 +0.01(+0.98%)
Nov 06, 2024 1.080 1.080 1.020 1.020 302,552 -0.04(-3.77%)
Nov 05, 2024 1.100 1.120 1.060 1.060 201,562 -0.04(-3.64%)
Nov 04, 2024 1.070 1.100 1.040 1.100 248,002 +0.02(+1.85%)
Nov 01, 2024 1.110 1.110 1.080 1.080 33,060 -0.02(-1.82%)
Oct 31, 2024 1.130 1.130 1.080 1.100 147,976 -0.03(-2.65%)
Oct 30, 2024 1.150 1.150 1.110 1.130 131,503 +0.00(+0.00%)
Oct 29, 2024 1.160 1.170 1.120 1.130 341,846 -0.02(-1.74%)
Oct 28, 2024 1.140 1.170 1.130 1.150 89,518 +0.01(+0.88%)
Oct 25, 2024 1.150 1.160 1.110 1.140 252,896 +0.02(+1.79%)
Oct 24, 2024 1.100 1.150 1.090 1.120 117,500 +0.04(+3.70%)
Oct 23, 2024 1.180 1.190 1.050 1.080 639,289 -0.08(-6.90%)
Oct 22, 2024 1.100 1.200 1.100 1.160 421,963 +0.10(+9.43%)
Oct 21, 2024 1.050 1.120 1.040 1.060 370,615 +0.02(+1.92%)
Oct 18, 2024 1.080 1.080 1.030 1.040 178,975 -0.01(-0.95%)
Oct 17, 2024 1.060 1.080 1.040 1.050 219,929 +0.01(+0.96%)
Oct 16, 2024 1.070 1.070 1.040 1.040 290,300 -0.01(-0.95%)
Oct 15, 2024 1.030 1.100 1.030 1.050 123,182 +0.03(+2.94%)
Oct 11, 2024 1.020 0 +0.03(+3.03%)
Oct 10, 2024 1.020 1.040 0.9900 0.9900 106,800 -0.01(-1.00%)
Oct 09, 2024 1.000 1.010 1.000 1.000 49,835 +0.01(+1.01%)
Oct 08, 2024 1.020 1.020 0.9900 0.9900 32,180 +0.00(+0.00%)
Oct 07, 2024 1.060 1.070 0.9700 0.9900 645,421 -0.09(-8.33%)
Oct 04, 2024 1.100 1.100 1.070 1.080 177,700 -0.01(-0.92%)
Oct 03, 2024 1.100 1.100 1.060 1.090 59,422 -0.01(-0.91%)
Oct 02, 2024 1.040 1.100 1.040 1.100 73,470 +0.06(+5.77%)
Oct 01, 2024 1.080 1.090 1.040 1.040 75,965 -0.03(-2.80%)
Sep 30, 2024 1.090 1.090 1.050 1.070 15,382 +0.01(+0.94%)
Sep 27, 2024 1.090 1.090 1.060 1.060 28,500 -0.02(-1.85%)
Sep 26, 2024 1.070 1.090 1.060 1.080 107,967 +0.02(+1.89%)
Sep 25, 2024 1.070 1.070 1.050 1.060 58,400 +0.00(+0.00%)
Sep 24, 2024 1.040 1.060 1.040 1.060 60,950 +0.03(+2.91%)
Sep 23, 2024 1.080 1.080 1.030 1.030 85,300 -0.05(-4.63%)
Sep 20, 2024 1.020 1.110 1.015 1.080 519,223 +0.06(+5.88%)
Sep 19, 2024 1.020 1.030 1.000 1.020 510,820 +0.02(+2.00%)
Sep 18, 2024 1.000 1.060 1.000 1.000 269,021 +0.00(+0.00%)
Sep 17, 2024 1.010 1.010 1.000 1.000 23,900 +0.01(+1.01%)
Sep 16, 2024 1.040 1.045 0.9800 0.9900 228,730 -0.04(-3.88%)
Sep 13, 2024 1.020 1.060 1.020 1.030 139,563 +0.01(+0.98%)
Sep 12, 2024 1.020 1.020 1.010 1.020 31,992 +0.01(+0.99%)
Sep 11, 2024 1.000 1.015 0.9900 1.010 34,750 +0.00(+0.00%)
Sep 10, 2024 1.020 1.020 1.010 1.010 1,600 +0.00(+0.00%)
Sep 09, 2024 1.020 1.040 1.010 1.010 117,700 +0.02(+2.02%)
Sep 06, 2024 0.9700 0.9900 0.9100 0.9900 70,956 +0.00(+0.00%)
Sep 05, 2024 1.020 1.020 0.9700 0.9900 167,714 -0.01(-1.00%)
Sep 04, 2024 1.000 1.010 1.000 1.000 43,112 -0.01(-0.99%)
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.