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: ONYX )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 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 (%)
Jul 23, 2024 0.2850 0.2850 0.2300 0.2300 105,525 -0.08(-25.81%)
Jul 18, 2024 0.3100 0 +0.00(+0.00%)
Jul 17, 2024 0.3150 0.3200 0.3100 0.3100 42,723 +0.03(+8.77%)
Jul 16, 2024 0.3100 0.3200 0.2850 0.2850 5,677 -0.04(-10.94%)
Jul 15, 2024 0.2800 0.3200 0.2800 0.3200 94,900 +0.05(+18.52%)
Jul 12, 2024 0.2700 0.2700 0.2650 0.2700 16,000 +0.01(+3.85%)
Jul 11, 2024 0.2750 0.2850 0.2600 0.2600 74,000 +0.00(+0.00%)
Jul 10, 2024 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Jul 09, 2024 0.2600 0.2600 0.2550 0.2600 19,000 +0.01(+1.96%)
Jul 08, 2024 0.2550 0.2550 0.2550 0.2550 13,000 -0.03(-10.53%)
Jul 05, 2024 0.2600 0.2900 0.2600 0.2850 24,000 -0.01(-1.72%)
Jul 04, 2024 0.2650 0.2900 0.2650 0.2900 88,943 +0.02(+9.43%)
Jul 03, 2024 0.2400 0.2650 0.2350 0.2650 29,500 +0.03(+12.77%)
Jul 02, 2024 0.2500 0.2500 0.2350 0.2350 20,500 -0.02(-6.00%)
Jun 28, 2024 0.2500 0 +0.02(+11.11%)
Jun 27, 2024 0.2500 0.2500 0.2250 0.2250 3,500 +0.02(+7.14%)
Jun 25, 2024 0.2100 3 -0.02(-6.67%)
Jun 24, 2024 0.2550 0.2550 0.2250 0.2250 6,000 +0.00(+0.00%)
Jun 21, 2024 0.2450 0.2750 0.2250 0.2250 108,350 -0.01(-6.25%)
Jun 20, 2024 0.2550 0.2550 0.2400 0.2400 26,500 -0.01(-4.00%)
Jun 18, 2024 0.2500 0 -0.03(-9.09%)
Jun 17, 2024 0.2750 0.2750 0.2750 0.2750 25,500 +0.02(+5.77%)
Jun 14, 2024 0.2500 0.2700 0.2500 0.2600 10,250 +0.01(+4.00%)
Jun 13, 2024 0.2500 0.2500 0.2500 0.2500 12,030 -0.01(-1.96%)
Jun 12, 2024 0.2650 0.2650 0.2500 0.2550 27,500 -0.02(-5.56%)
Jun 11, 2024 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jun 10, 2024 0.2550 0.2700 0.2550 0.2700 6,725 +0.01(+3.85%)
Jun 07, 2024 0.2600 0.2600 0.2600 0.2600 568 +0.00(+0.00%)
Jun 06, 2024 0.2800 0.2800 0.2550 0.2600 58,884 -0.02(-7.14%)
Jun 05, 2024 0.2800 0.2900 0.2800 0.2800 32,930 +0.00(+0.00%)
Jun 04, 2024 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 03, 2024 0.2700 0.2800 0.2700 0.2800 14,269 +0.02(+7.69%)
May 31, 2024 0.2750 0.2800 0.2600 0.2600 936,325 -0.02(-5.45%)
May 30, 2024 0.2900 0.2900 0.2750 0.2750 8,362 -0.01(-5.17%)
May 28, 2024 0.2900 0 +0.02(+7.41%)
May 27, 2024 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
May 24, 2024 0.2650 0.2700 0.2650 0.2700 5,450 -0.01(-3.57%)
May 22, 2024 0.2800 125 +0.00(+0.00%)
May 21, 2024 0.2550 0.2800 0.2550 0.2800 30,199 +0.03(+9.80%)
May 17, 2024 0.2550 0 +0.02(+10.87%)
May 16, 2024 0.2250 0.2300 0.2250 0.2300 18,192 +0.00(+0.00%)
May 15, 2024 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
May 14, 2024 0.2250 0.2250 0.2200 0.2200 4,319 +0.00(+0.00%)
May 13, 2024 0.2350 0.2350 0.2200 0.2200 109,387 -0.01(-6.38%)
May 10, 2024 0.2300 0.2350 0.2300 0.2350 4,375 -0.01(-2.08%)
May 09, 2024 0.2250 0.2400 0.2200 0.2400 24,175 +0.01(+6.67%)
May 08, 2024 0.2350 0.2350 0.2250 0.2250 11,200 -0.01(-2.17%)
May 07, 2024 0.2400 0.2400 0.2300 0.2300 38,687 -0.00(-2.13%)
May 06, 2024 0.2350 0.2350 0.2350 0.2350 15,050 +0.00(+0.00%)
May 03, 2024 0.2500 0.2500 0.2350 0.2350 41,456 -0.01(-2.08%)
May 02, 2024 0.2400 0.2400 0.2400 0.2400 2,700 -0.03(-9.43%)
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.