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

Revive Therapeutics Ltd (OP: RVVTF )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 29, 2021 0.3889 0.4000 0.3700 0.3870 777,463 +0.01(+1.84%)
Oct 28, 2021 0.3879 0.3900 0.3676 0.3800 690,952 +0.01(+1.39%)
Oct 27, 2021 0.3850 0.3922 0.3720 0.3748 407,848 -0.00(-1.24%)
Oct 26, 2021 0.3880 0.3795 1,031,027 +0.02(+5.01%)
Oct 25, 2021 0.3500 0.3731 0.3500 0.3614 433,825 +0.00(+0.47%)
Oct 22, 2021 0.3733 0.3884 0.3597 0.3597 722,107 -0.02(-4.08%)
Oct 21, 2021 0.3786 0.3900 0.3570 0.3750 439,129 -0.00(-0.45%)
Oct 20, 2021 0.3648 0.3900 0.3560 0.3767 289,463 +0.01(+2.59%)
Oct 19, 2021 0.3560 0.3843 0.3465 0.3672 697,839 -0.00(-0.68%)
Oct 18, 2021 0.4000 0.4130 0.3600 0.3697 975,291 -0.00(-0.62%)
Oct 15, 2021 0.3800 0.3821 0.3557 0.3720 286,931 +0.00(+0.54%)
Oct 14, 2021 0.3986 0.3986 0.3640 0.3700 522,556 -0.02(-4.15%)
Oct 13, 2021 0.3865 0.4045 0.3701 0.3860 488,604 +0.00(+0.26%)
Oct 12, 2021 0.3700 0.3936 0.3700 0.3850 405,018 +0.01(+1.34%)
Oct 11, 2021 0.3571 0.3965 0.3571 0.3799 377,729 -0.01(-2.59%)
Oct 08, 2021 0.3825 0.4025 0.3722 0.3900 499,400 +0.01(+2.12%)
Oct 07, 2021 0.3399 0.3933 0.3200 0.3819 558,364 +0.05(+15.73%)
Oct 06, 2021 0.3356 0.3400 0.3189 0.3300 301,949 -0.01(-1.67%)
Oct 05, 2021 0.3200 0.3432 0.3040 0.3356 500,204 +0.01(+2.38%)
Oct 04, 2021 0.3200 0.3533 0.3051 0.3278 425,927 +0.01(+2.44%)
Oct 01, 2021 0.3200 0.3510 0.3071 0.3200 1,983,764 -0.04(-10.11%)
Sep 30, 2021 0.3538 0.3700 0.3500 0.3560 257,747 -0.01(-3.26%)
Sep 29, 2021 0.3898 0.3898 0.3601 0.3680 249,093 -0.01(-3.29%)
Sep 28, 2021 0.3850 0.3909 0.3523 0.3805 492,036 +0.00(+0.13%)
Sep 27, 2021 0.3747 0.3852 0.3700 0.3800 337,026 -0.00(-0.11%)
Sep 24, 2021 0.3585 0.3875 0.3585 0.3804 292,597 -0.00(-0.37%)
Sep 23, 2021 0.4040 0.4040 0.3590 0.3818 327,670 -0.01(-1.80%)
Sep 22, 2021 0.3350 0.4000 0.3350 0.3888 417,860 +0.03(+7.08%)
Sep 21, 2021 0.3510 0.3823 0.3250 0.3631 647,406 +0.01(+3.15%)
Sep 20, 2021 0.3600 0.3600 0.3600 0.3520 966,754 -0.01(-2.22%)
Sep 17, 2021 0.3800 0.3975 0.3600 0.3600 741,732 -0.02(-6.01%)
Sep 16, 2021 0.4165 0.4165 0.3800 0.3830 392,592 -0.00(-1.01%)
Sep 15, 2021 0.3855 0.4008 0.3816 0.3869 356,154 -0.00(-0.49%)
Sep 14, 2021 0.4160 0.4160 0.3700 0.3888 442,834 -0.00(-1.02%)
Sep 13, 2021 0.4000 0.4210 0.3800 0.3928 653,644 -0.01(-2.53%)
Sep 10, 2021 0.4160 0.4238 0.3888 0.4030 726,799 -0.02(-3.86%)
Sep 09, 2021 0.3745 0.4200 0.3644 0.4192 2,055,626 +0.05(+14.22%)
Sep 08, 2021 0.3318 0.3850 0.3318 0.3670 1,275,536 +0.02(+5.40%)
Sep 07, 2021 0.3293 0.3491 0.3200 0.3482 501,310 +0.02(+6.32%)
Sep 03, 2021 0.3195 0.3475 0.2989 0.3275 1,407,108 +0.02(+5.20%)
Sep 02, 2021 0.3128 0.3134 0.2940 0.3113 1,535,896 -0.00(-0.03%)
Sep 01, 2021 0.3200 0.3300 0.3000 0.3114 817,943 -0.01(-4.18%)
Aug 31, 2021 0.3500 0.3500 0.3135 0.3250 270,772 -0.00(-1.28%)
Aug 30, 2021 0.3250 0.3490 0.3200 0.3292 537,960 -0.01(-3.60%)
Aug 27, 2021 0.3250 0.3449 0.3200 0.3415 442,906 +0.01(+1.94%)
Aug 26, 2021 0.3500 0.3600 0.3300 0.3350 449,539 -0.01(-3.21%)
Aug 25, 2021 0.3368 0.3514 0.3245 0.3461 464,095 +0.01(+1.79%)
Aug 24, 2021 0.3485 0.3524 0.3351 0.3400 608,494 -0.01(-2.27%)
Aug 23, 2021 0.2990 0.3479 0.2990 0.3479 589,279 +0.03(+9.06%)
Aug 20, 2021 0.3100 0.3266 0.3000 0.3190 451,814 +0.01(+2.24%)
Aug 19, 2021 0.3440 0.3440 0.3002 0.3120 560,604 -0.02(-4.88%)
Aug 18, 2021 0.3500 0.3617 0.3260 0.3280 445,130 +0.01(+2.05%)
Aug 17, 2021 0.3064 0.3332 0.3021 0.3214 848,298 +0.00(+0.75%)
Aug 16, 2021 0.3178 0.3392 0.3100 0.3190 1,184,913 -0.00(-1.45%)
Aug 13, 2021 0.3400 0.3340 0.3130 0.3237 912,262 -0.01(-3.08%)
Aug 12, 2021 0.3420 0.3500 0.3200 0.3340 2,249,118 -0.01(-3.13%)
Aug 11, 2021 0.3985 0.4254 0.2751 0.3448 12,866,024 -0.07(-15.90%)
Aug 10, 2021 0.4000 0.4388 0.4000 0.4100 379,250 -0.01(-1.56%)
Aug 09, 2021 0.4550 0.4550 0.4013 0.4165 452,134 -0.00(-0.83%)
Aug 06, 2021 0.3952 0.4350 0.3952 0.4200 739,770 +0.02(+5.00%)
Aug 05, 2021 0.4032 0.4150 0.3900 0.4000 582,640 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.4249 0.3800 0.4000 1,039,364 +0.00(+0.00%)
Aug 03, 2021 0.4200 0.4200 0.3850 0.4000 676,928 -0.01(-1.72%)
Aug 02, 2021 0.3803 0.4320 0.3710 0.4070 789,780 +0.01(+3.75%)
Jul 30, 2021 0.3950 0.4160 0.3850 0.3923 716,163 -0.01(-1.93%)
Jul 29, 2021 0.4150 0.4199 0.3969 0.4000 663,399 -0.01(-2.94%)
Jul 28, 2021 0.4330 0.4350 0.4033 0.4121 821,981 -0.01(-2.71%)
Jul 27, 2021 0.4630 0.4630 0.4176 0.4236 487,045 -0.02(-3.53%)
Jul 26, 2021 0.4365 0.4503 0.4300 0.4391 697,400 +0.01(+1.41%)
Jul 23, 2021 0.4695 0.4695 0.4158 0.4330 757,613 -0.01(-1.23%)
Jul 22, 2021 0.4279 0.4800 0.4250 0.4384 314,493 -0.00(-0.14%)
Jul 21, 2021 0.4575 0.4575 0.4250 0.4390 485,999 +0.00(+0.92%)
Jul 20, 2021 0.4800 0.4800 0.4304 0.4350 461,693 -0.01(-3.14%)
Jul 19, 2021 0.4354 0.4975 0.4302 0.4491 897,016 -0.00(-0.42%)
Jul 16, 2021 0.4695 0.5000 0.4450 0.4510 817,729 -0.01(-2.38%)
Jul 15, 2021 0.4930 0.5000 0.4414 0.4620 2,410,022 +0.00(+0.00%)
Jul 14, 2021 0.4428 0.4800 0.4300 0.4620 718,203 +0.02(+4.41%)
Jul 13, 2021 0.4750 0.4750 0.4308 0.4425 724,439 -0.00(-0.07%)
Jul 12, 2021 0.4280 0.4664 0.4250 0.4428 945,440 +0.01(+2.15%)
Jul 09, 2021 0.4600 0.4750 0.4229 0.4335 566,917 +0.00(+0.81%)
Jul 08, 2021 0.4440 0.4469 0.4058 0.4300 1,014,949 -0.01(-1.19%)
Jul 07, 2021 0.4860 0.5100 0.4295 0.4352 1,613,944 -0.06(-12.43%)
Jul 06, 2021 0.5030 0.5060 0.4657 0.4970 1,288,702 +0.01(+1.43%)
Jul 02, 2021 0.4410 0.4900 0.4410 0.4900 953,625 +0.00(+0.00%)
Jul 01, 2021 0.4800 0.4950 0.4740 0.4900 1,513,318 +0.02(+4.26%)
Jun 30, 2021 0.4650 0.4800 0.4390 0.4700 1,365,608 +0.00(+1.08%)
Jun 29, 2021 0.4001 0.4750 0.4001 0.4650 2,795,993 +0.05(+12.51%)
Jun 28, 2021 0.4080 0.4270 0.3800 0.4133 1,217,822 +0.01(+3.38%)
Jun 25, 2021 0.3850 0.4200 0.3850 0.3998 536,725 +0.00(+1.19%)
Jun 24, 2021 0.3961 0.4100 0.3923 0.3951 318,293 -0.00(-0.63%)
Jun 23, 2021 0.4100 0.4244 0.3975 0.3976 426,883 -0.01(-3.10%)
Jun 22, 2021 0.4290 0.4290 0.3958 0.4103 786,526 +0.00(+0.61%)
Jun 21, 2021 0.3980 0.4100 0.3700 0.4078 789,802 +0.02(+4.56%)
Jun 18, 2021 0.4130 0.4130 0.3801 0.3900 738,605 -0.00(-0.26%)
Jun 17, 2021 0.3660 0.4047 0.3660 0.3910 1,418,627 +0.02(+4.27%)
Jun 16, 2021 0.3805 0.3805 0.3650 0.3750 360,215 +0.00(+0.00%)
Jun 15, 2021 0.3800 0.3800 0.3660 0.3750 554,372 -0.01(-1.32%)
Jun 14, 2021 0.4000 0.4000 0.3700 0.3800 722,671 -0.00(-0.55%)
Jun 11, 2021 0.4000 0.4000 0.3700 0.3821 604,007 +0.01(+2.58%)
Jun 10, 2021 0.3800 0.3855 0.3700 0.3725 519,285 -0.00(-0.40%)
Jun 09, 2021 0.3820 0.3820 0.3600 0.3740 899,698 +0.01(+1.91%)
Jun 08, 2021 0.3650 0.4000 0.3500 0.3670 2,150,227 +0.01(+3.23%)
Jun 07, 2021 0.3553 0.3700 0.3550 0.3555 680,388 -0.00(-1.25%)
Jun 04, 2021 0.3946 0.3946 0.3550 0.3600 362,993 -0.00(-1.04%)
Jun 03, 2021 0.3550 0.3700 0.3469 0.3638 733,703 -0.01(-1.41%)
Jun 02, 2021 0.3896 0.3950 0.3600 0.3690 695,466 -0.01(-2.89%)
Jun 01, 2021 0.3793 0.4120 0.3706 0.3800 399,592 +0.00(+0.13%)
May 28, 2021 0.3800 0.3979 0.3700 0.3795 746,247 -0.01(-2.67%)
May 27, 2021 0.4035 0.4093 0.4035 0.3899 466,246 -0.01(-2.52%)
May 26, 2021 0.3710 0.4110 0.3710 0.4000 538,981 +0.00(+0.76%)
May 25, 2021 0.4100 0.4100 0.3700 0.3970 1,000,253 -0.01(-2.34%)
May 24, 2021 0.4300 0.4422 0.3977 0.4065 719,260 -0.02(-3.95%)
May 21, 2021 0.3700 0.4250 0.3700 0.4232 1,734,519 +0.02(+5.17%)
May 20, 2021 0.3605 0.4086 0.3581 0.4024 1,137,283 +0.04(+10.95%)
May 19, 2021 0.3675 0.3898 0.3514 0.3627 646,642 -0.01(-3.12%)
May 18, 2021 0.3800 0.3800 0.3553 0.3744 685,334 +0.01(+3.80%)
May 17, 2021 0.3300 0.4000 0.3100 0.3607 1,506,823 +0.02(+5.28%)
May 14, 2021 0.3400 0.3620 0.3341 0.3426 594,440 +0.00(+0.29%)
May 13, 2021 0.3550 0.3672 0.3301 0.3416 1,200,975 -0.02(-5.08%)
May 12, 2021 0.3800 0.3900 0.3522 0.3599 644,958 -0.01(-3.33%)
May 11, 2021 0.3767 0.3800 0.3500 0.3723 1,039,305 -0.01(-3.50%)
May 10, 2021 0.3913 0.4000 0.3672 0.3858 868,533 -0.01(-1.41%)
May 07, 2021 0.3900 0.4081 0.3848 0.3913 564,474 -0.01(-1.49%)
May 06, 2021 0.4025 0.4150 0.3900 0.3972 633,816 +0.00(+0.28%)
May 05, 2021 0.3900 0.4500 0.3900 0.3961 463,583 -0.00(-0.48%)
May 04, 2021 0.4193 0.4200 0.3900 0.3980 663,930 -0.01(-3.19%)
May 03, 2021 0.3900 0.4162 0.3887 0.4111 2,291,016 +0.02(+5.76%)
Apr 30, 2021 0.4000 0.4030 0.3770 0.3887 611,800 -0.00(-0.84%)
Apr 29, 2021 0.3900 0.3987 0.3817 0.3920 1,226,903 +0.01(+3.19%)
Apr 28, 2021 0.3800 0.4080 0.3775 0.3799 930,405 +0.00(+0.58%)
Apr 27, 2021 0.3701 0.4000 0.3650 0.3777 1,908,278 -0.01(-3.62%)
Apr 26, 2021 0.3730 0.4028 0.3690 0.3919 2,657,230 +0.03(+7.34%)
Apr 23, 2021 0.3650 0.3920 0.3600 0.3651 1,155,800 +0.01(+1.42%)
Apr 22, 2021 0.3460 0.3766 0.3460 0.3600 686,813 +0.01(+4.05%)
Apr 21, 2021 0.3375 0.3500 0.3290 0.3460 466,166 +0.01(+2.46%)
Apr 20, 2021 0.3500 0.3622 0.3300 0.3377 1,323,818 -0.01(-3.51%)
Apr 19, 2021 0.3400 0.3693 0.3400 0.3500 810,571 +0.01(+1.74%)
Apr 16, 2021 0.3500 0.3694 0.3360 0.3440 1,648,700 -0.01(-1.71%)
Apr 15, 2021 0.3605 0.4003 0.3500 0.3500 1,367,474 -0.02(-6.19%)
Apr 14, 2021 0.3800 0.4000 0.3725 0.3731 1,462,411 -0.02(-4.33%)
Apr 13, 2021 0.3815 0.4055 0.3815 0.3900 819,609 -0.01(-2.45%)
Apr 12, 2021 0.3800 0.4160 0.3800 0.3998 1,093,358 -0.01(-1.28%)
Apr 09, 2021 0.3815 0.4076 0.3800 0.4050 664,600 +0.02(+3.98%)
Apr 08, 2021 0.4050 0.4108 0.3866 0.3895 666,345 -0.02(-3.83%)
Apr 07, 2021 0.4185 0.4185 0.3900 0.4050 891,409 -0.00(-1.22%)
Apr 06, 2021 0.4000 0.4100 0.3900 0.4100 728,200 +0.01(+2.71%)
Apr 05, 2021 0.4015 0.4156 0.3700 0.3992 1,287,640 +0.01(+3.29%)
Apr 01, 2021 0.3860 0.4079 0.3700 0.3865 1,199,400 +0.00(+0.83%)
Mar 31, 2021 0.3750 0.3941 0.3700 0.3833 800,380 -0.01(-1.97%)
Mar 30, 2021 0.3825 0.3960 0.3695 0.3910 636,390 +0.01(+2.22%)
Mar 29, 2021 0.4150 0.4150 0.3776 0.3825 736,621 +0.00(+1.30%)
Mar 26, 2021 0.4180 0.4400 0.3728 0.3776 1,733,500 -0.02(-5.76%)
Mar 25, 2021 0.3600 0.4145 0.3450 0.4007 3,401,944 +0.03(+7.86%)
Mar 24, 2021 0.3990 0.3990 0.3600 0.3715 1,789,451 -0.01(-2.60%)
Mar 23, 2021 0.3900 0.4095 0.3800 0.3814 866,089 -0.02(-4.65%)
Mar 22, 2021 0.4260 0.4260 0.3880 0.4000 1,058,368 -0.01(-1.23%)
Mar 19, 2021 0.4025 0.4310 0.3900 0.4050 1,919,100 +0.02(+4.49%)
Mar 18, 2021 0.4150 0.4200 0.3776 0.3876 1,964,070 -0.02(-5.72%)
Mar 17, 2021 0.4290 0.4383 0.4000 0.4111 1,611,426 -0.02(-5.04%)
Mar 16, 2021 0.4368 0.4462 0.4180 0.4329 1,003,110 -0.01(-1.61%)
Mar 15, 2021 0.4500 0.4500 0.4100 0.4400 1,315,626 +0.02(+4.76%)
Mar 12, 2021 0.4190 0.4400 0.4000 0.4200 1,166,200 -0.01(-1.66%)
Mar 11, 2021 0.4325 0.4500 0.4181 0.4271 1,664,242 -0.00(-0.21%)
Mar 10, 2021 0.4400 0.4550 0.4070 0.4280 3,740,178 -0.01(-1.38%)
Mar 09, 2021 0.3300 0.4800 0.3100 0.4340 15,863,864 +0.12(+40.41%)
Mar 08, 2021 0.3208 0.3338 0.2900 0.3091 1,728,177 +0.00(+1.48%)
Mar 05, 2021 0.3167 0.3210 0.2601 0.3046 4,181,600 -0.00(-0.23%)
Mar 04, 2021 0.3300 0.3400 0.2679 0.3053 6,297,959 -0.03(-9.14%)
Mar 03, 2021 0.3725 0.3799 0.3342 0.3360 2,060,357 -0.03(-9.16%)
Mar 02, 2021 0.3900 0.4000 0.3622 0.3699 1,626,064 -0.02(-4.42%)
Mar 01, 2021 0.4000 0.4267 0.3800 0.3870 1,552,995 -0.01(-2.76%)
Feb 26, 2021 0.3700 0.4000 0.3410 0.3980 3,873,800 +0.03(+8.09%)
Feb 25, 2021 0.3951 0.4191 0.3252 0.3682 6,195,940 -0.04(-9.67%)
Feb 24, 2021 0.4024 0.4200 0.3900 0.4076 2,514,447 -0.00(-0.56%)
Feb 23, 2021 0.4500 0.4600 0.3581 0.4099 4,738,318 -0.04(-9.33%)
Feb 22, 2021 0.4700 0.4900 0.4390 0.4521 2,238,014 -0.02(-3.81%)
Feb 19, 2021 0.4800 0.4927 0.4565 0.4700 1,748,900 +0.01(+2.31%)
Feb 18, 2021 0.5225 0.5350 0.4390 0.4594 4,672,228 -0.05(-8.94%)
Feb 17, 2021 0.5200 0.5420 0.4792 0.5045 4,704,169 -0.03(-6.30%)
Feb 16, 2021 0.5479 0.6000 0.5350 0.5384 5,721,131 -0.01(-0.96%)
Feb 12, 2021 0.4790 0.5590 0.4600 0.5436 12,544,399 +0.07(+14.39%)
Feb 11, 2021 0.4945 0.5143 0.4430 0.4752 5,364,910 +0.03(+7.51%)
Feb 10, 2021 0.4127 0.4670 0.4100 0.4420 4,026,320 +0.03(+6.25%)
Feb 09, 2021 0.4200 0.4340 0.4068 0.4160 3,771,740 -0.00(-0.95%)
Feb 08, 2021 0.4410 0.4500 0.4150 0.4200 3,630,638 -0.02(-3.60%)
Feb 05, 2021 0.4160 0.4399 0.4058 0.4357 2,024,100 +0.01(+3.37%)
Feb 04, 2021 0.4400 0.4500 0.4100 0.4215 2,064,056 -0.01(-3.19%)
Feb 03, 2021 0.4191 0.4412 0.4133 0.4354 1,927,403 +0.00(+0.69%)
Feb 02, 2021 0.4355 0.4500 0.4134 0.4324 1,464,184 -0.00(-0.73%)
Feb 01, 2021 0.4050 0.4450 0.3950 0.4356 3,898,451 -0.00(-0.05%)
Jan 29, 2021 0.4500 0.4600 0.4200 0.4358 1,865,500 -0.02(-4.01%)
Jan 28, 2021 0.4560 0.4560 0.4100 0.4540 3,656,237 -0.00(-0.68%)
Jan 27, 2021 0.5020 0.5100 0.4400 0.4571 3,508,600 -0.04(-8.87%)
Jan 26, 2021 0.5250 0.5250 0.4800 0.5016 2,161,290 +0.01(+3.04%)
Jan 25, 2021 0.4900 0.5205 0.4620 0.4868 4,054,767 +0.03(+6.52%)
Jan 22, 2021 0.4450 0.4890 0.4300 0.4570 4,192,200 +0.03(+6.28%)
Jan 21, 2021 0.4600 0.4720 0.3800 0.4300 7,075,350 -0.04(-8.51%)
Jan 20, 2021 0.4840 0.4840 0.4290 0.4700 2,030,748 +0.03(+6.58%)
Jan 19, 2021 0.4922 0.4922 0.4400 0.4410 3,261,497 -0.05(-9.91%)
Jan 15, 2021 0.5000 0.5071 0.4709 0.4895 1,180,800 -0.00(-0.55%)
Jan 14, 2021 0.4900 0.5022 0.4720 0.4922 2,149,496 +0.02(+3.62%)
Jan 13, 2021 0.5250 0.5300 0.4600 0.4750 1,808,654 -0.01(-3.00%)
Jan 12, 2021 0.5320 0.5320 0.4750 0.4897 1,085,898 -0.00(-0.06%)
Jan 11, 2021 0.4515 0.5000 0.4515 0.4900 1,689,228 +0.01(+1.62%)
Jan 08, 2021 0.5073 0.5337 0.4630 0.4822 2,198,900 -0.03(-4.95%)
Jan 07, 2021 0.5090 0.5400 0.4950 0.5073 2,020,849 -0.01(-1.38%)
Jan 06, 2021 0.4900 0.5400 0.4900 0.5144 2,321,139 +0.01(+2.33%)
Jan 05, 2021 0.5190 0.5570 0.4845 0.5027 1,548,863 +0.00(+0.32%)
Jan 04, 2021 0.4900 0.5200 0.4900 0.5011 1,758,174 +0.02(+3.32%)
Dec 31, 2020 0.4850 0.4850 0.4850 2,918,902 +0.03(+6.59%)
Dec 30, 2020 0.5200 0.5200 0.4400 0.4550 2,918,902 -0.03(-7.14%)
Dec 29, 2020 0.5400 0.5400 0.4777 0.4900 2,680,361 -0.04(-7.37%)
Dec 28, 2020 0.5036 0.5662 0.5036 0.5290 2,755,315 -0.01(-1.36%)
Dec 24, 2020 0.5509 0.5574 0.5200 0.5363 1,917,000 +0.00(+0.52%)
Dec 23, 2020 0.4545 0.5500 0.4332 0.5335 6,428,656 +0.09(+19.11%)
Dec 22, 2020 0.5400 0.5492 0.4300 0.4479 8,921,891 -0.08(-15.89%)
Dec 21, 2020 0.5293 0.5850 0.5053 0.5325 3,765,548 +0.00(+0.47%)
Dec 18, 2020 0.5600 0.5894 0.5147 0.5300 4,130,000 -0.03(-4.50%)
Dec 17, 2020 0.5858 0.6013 0.5550 0.5550 4,427,460 +0.00(+0.00%)
Dec 16, 2020 0.5156 0.6100 0.4550 0.5550 8,889,174 +0.02(+3.18%)
Dec 15, 2020 0.6566 0.6999 0.5000 0.5379 14,988,133 -0.07(-11.82%)
Dec 14, 2020 0.4870 0.7200 0.4650 0.6100 39,519,592 +0.20(+49.51%)
Dec 11, 2020 0.3300 0.4324 0.3201 0.4080 17,915,700 +0.08(+23.71%)
Dec 10, 2020 0.3130 0.3426 0.2800 0.3298 5,549,713 +0.03(+9.57%)
Dec 09, 2020 0.3320 0.3500 0.2800 0.3010 8,775,453 -0.02(-6.72%)
Dec 08, 2020 0.3200 0.3500 0.2923 0.3227 10,630,638 +0.01(+4.40%)
Dec 07, 2020 0.2370 0.3091 0.2370 0.3091 10,762,950 +0.07(+31.53%)
Dec 04, 2020 0.2060 0.2400 0.2060 0.2350 3,131,100 +0.02(+7.80%)
Dec 03, 2020 0.2100 0.2230 0.2073 0.2180 2,361,572 +0.01(+4.21%)
Dec 02, 2020 0.1950 0.2315 0.1950 0.2092 1,064,852 -0.00(-0.95%)
Dec 01, 2020 0.2268 0.2268 0.2071 0.2112 1,686,554 -0.01(-4.74%)
Nov 30, 2020 0.2400 0.2490 0.1880 0.2217 3,268,610 -0.01(-2.76%)
Nov 27, 2020 0.2293 0.2332 0.2050 0.2280 4,598,000 +0.01(+6.89%)
Nov 25, 2020 0.2134 0.2165 0.1918 0.2133 3,322,200 +0.02(+11.09%)
Nov 24, 2020 0.1890 0.2208 0.1730 0.1920 7,032,906 +0.01(+7.56%)
Nov 23, 2020 0.1650 0.1816 0.1641 0.1785 5,173,666 +0.02(+10.12%)
Nov 20, 2020 0.1550 0.1670 0.1538 0.1621 1,185,000 +0.01(+3.91%)
Nov 19, 2020 0.1729 0.1770 0.1500 0.1560 2,247,957 -0.01(-6.25%)
Nov 18, 2020 0.1670 0.1900 0.1580 0.1664 2,545,435 -0.00(-0.95%)
Nov 17, 2020 0.1790 0.1900 0.1600 0.1680 1,307,035 -0.01(-6.15%)
Nov 16, 2020 0.1900 0.1900 0.1630 0.1790 1,761,819 +0.00(+0.00%)
Nov 13, 2020 0.1850 0.1850 0.1700 0.1790 1,415,100 +0.01(+4.07%)
Nov 12, 2020 0.1700 0.1770 0.1474 0.1720 1,095,323 +0.01(+7.50%)
Nov 11, 2020 0.1453 0.1625 0.1360 0.1600 935,795 +0.02(+10.88%)
Nov 10, 2020 0.1437 0.1587 0.1400 0.1443 1,777,611 -0.01(-5.00%)
Nov 09, 2020 0.1900 0.2000 0.1409 0.1519 4,113,699 -0.03(-15.61%)
Nov 06, 2020 0.1855 0.1900 0.1700 0.1800 1,550,100 +0.00(+2.27%)
Nov 05, 2020 0.1734 0.1821 0.1638 0.1760 1,569,963 +0.01(+4.14%)
Nov 04, 2020 0.1500 0.1730 0.1500 0.1690 1,032,237 +0.01(+5.03%)
Nov 03, 2020 0.1619 0.1700 0.1500 0.1609 1,277,898 +0.00(+1.13%)
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.