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

Americann Inc (OP: ACAN )

0.0611 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 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 (%)
Apr 30, 2021 1.180 1.270 1.180 1.210 10,100 +0.00(+0.37%)
Apr 29, 2021 1.190 1.250 1.190 1.206 12,168 +0.01(+0.46%)
Apr 28, 2021 1.340 1.340 1.030 1.200 28,452 -0.08(-6.25%)
Apr 27, 2021 1.200 1.370 1.200 1.280 12,842 +0.13(+11.30%)
Apr 26, 2021 1.140 1.440 1.060 1.150 63,115 -0.03(-2.54%)
Apr 23, 2021 1.190 1.620 1.100 1.180 55,500 -0.06(-4.45%)
Apr 22, 2021 1.190 1.250 1.190 1.235 966 +0.02(+1.23%)
Apr 21, 2021 1.370 1.370 1.150 1.220 16,958 +0.01(+0.83%)
Apr 20, 2021 1.235 1.370 1.180 1.210 20,570 -0.04(-3.20%)
Apr 19, 2021 1.295 1.295 1.175 1.250 8,883 -0.05(-3.85%)
Apr 16, 2021 1.250 1.300 1.200 1.300 8,600 +0.01(+0.78%)
Apr 15, 2021 1.340 1.470 1.070 1.290 37,066 -0.01(-0.77%)
Apr 14, 2021 1.325 1.480 1.230 1.300 13,544 -0.10(-7.14%)
Apr 13, 2021 1.300 1.400 1.300 1.400 26,219 +0.10(+7.69%)
Apr 12, 2021 1.225 1.300 1.225 1.300 43,033 +0.09(+7.44%)
Apr 09, 2021 1.210 1.255 1.210 1.210 5,700 +0.06(+5.22%)
Apr 08, 2021 1.070 1.300 1.070 1.150 19,505 +0.04(+3.60%)
Apr 07, 2021 1.160 1.210 1.050 1.110 30,545 -0.05(-4.31%)
Apr 06, 2021 1.230 1.230 1.100 1.160 8,337 -0.03(-2.52%)
Apr 05, 2021 1.125 1.200 1.010 1.190 16,414 +0.02(+1.71%)
Apr 01, 2021 1.050 1.310 1.050 1.170 11,800 +0.00(+0.00%)
Mar 31, 2021 1.130 1.170 1.020 1.170 11,235 +0.07(+6.36%)
Mar 30, 2021 1.150 1.150 1.000 1.100 28,341 -0.05(-4.35%)
Mar 29, 2021 1.260 1.330 1.120 1.150 15,703 -0.13(-10.16%)
Mar 26, 2021 1.250 1.300 1.250 1.280 14,700 +0.03(+2.40%)
Mar 25, 2021 1.330 1.330 1.250 1.250 6,556 -0.05(-3.85%)
Mar 24, 2021 1.315 1.330 1.300 1.300 8,820 -0.03(-2.26%)
Mar 23, 2021 1.330 1.350 1.300 1.330 13,393 +0.00(+0.00%)
Mar 22, 2021 1.260 1.330 1.258 1.330 16,183 +0.07(+5.56%)
Mar 19, 2021 1.201 1.281 1.190 1.260 17,100 +0.08(+6.78%)
Mar 18, 2021 1.330 1.340 1.170 1.180 13,102 -0.14(-10.61%)
Mar 17, 2021 1.300 1.390 1.300 1.320 11,428 -0.03(-2.22%)
Mar 16, 2021 1.310 1.358 1.300 1.350 21,963 +0.04(+3.05%)
Mar 15, 2021 1.340 1.340 1.300 1.310 14,558 +0.01(+0.77%)
Mar 12, 2021 1.300 1.322 1.250 1.300 11,300 +0.03(+2.36%)
Mar 11, 2021 1.280 1.320 1.140 1.270 19,637 -0.01(-0.78%)
Mar 10, 2021 1.400 1.400 1.200 1.280 22,630 -0.07(-5.19%)
Mar 09, 2021 1.330 1.490 1.250 1.350 24,710 +0.00(+0.00%)
Mar 08, 2021 1.350 1.500 1.350 1.350 16,807 +0.10(+8.00%)
Mar 05, 2021 1.010 1.600 0.9609 1.250 103,300 +0.02(+1.63%)
Mar 04, 2021 1.320 1.400 1.065 1.230 65,255 -0.14(-10.22%)
Mar 03, 2021 1.420 1.480 1.300 1.370 23,003 -0.05(-3.52%)
Mar 02, 2021 1.530 1.550 1.300 1.420 13,040 -0.06(-4.05%)
Mar 01, 2021 1.500 1.550 1.470 1.480 15,756 +0.01(+1.02%)
Feb 26, 2021 1.640 1.640 1.300 1.465 24,900 -0.01(-1.01%)
Feb 25, 2021 1.400 1.540 1.390 1.480 26,561 +0.06(+4.23%)
Feb 24, 2021 1.460 1.500 1.390 1.420 43,663 -0.08(-5.33%)
Feb 23, 2021 1.560 1.620 1.400 1.500 68,640 -0.15(-9.09%)
Feb 22, 2021 1.710 1.775 1.500 1.650 53,968 -0.10(-5.71%)
Feb 19, 2021 1.650 1.770 1.600 1.750 25,700 +0.12(+7.36%)
Feb 18, 2021 1.755 1.900 1.600 1.630 72,365 -0.14(-7.91%)
Feb 17, 2021 1.870 1.950 1.650 1.770 51,420 -0.13(-6.84%)
Feb 16, 2021 1.960 1.960 1.810 1.900 52,512 +0.09(+4.97%)
Feb 12, 2021 1.660 1.970 1.660 1.810 106,800 +0.15(+9.04%)
Feb 11, 2021 1.830 1.990 1.630 1.660 168,992 -0.21(-11.23%)
Feb 10, 2021 1.670 1.900 1.670 1.870 166,614 +0.20(+11.98%)
Feb 09, 2021 1.610 1.795 1.560 1.670 55,356 +0.00(+0.00%)
Feb 08, 2021 1.520 1.780 1.520 1.670 145,423 +0.13(+8.44%)
Feb 05, 2021 1.460 1.600 1.400 1.540 47,300 +0.08(+5.48%)
Feb 04, 2021 1.600 1.660 1.410 1.460 64,205 -0.14(-8.75%)
Feb 03, 2021 1.470 1.630 1.420 1.600 32,314 +0.13(+8.84%)
Feb 02, 2021 1.420 1.660 1.420 1.470 33,652 +0.05(+3.52%)
Feb 01, 2021 1.250 1.430 1.140 1.420 60,630 +0.16(+12.25%)
Jan 29, 2021 1.410 1.460 1.210 1.265 53,100 -0.17(-11.54%)
Jan 28, 2021 1.400 1.710 1.310 1.430 81,367 +0.03(+2.14%)
Jan 27, 2021 1.380 1.540 1.200 1.400 86,926 +0.03(+2.19%)
Jan 26, 2021 1.580 1.760 1.300 1.370 80,784 -0.21(-13.29%)
Jan 25, 2021 1.650 1.800 1.510 1.580 73,246 -0.08(-4.82%)
Jan 22, 2021 1.670 1.810 1.450 1.660 99,300 -0.10(-5.68%)
Jan 21, 2021 1.655 1.790 1.620 1.760 115,915 +0.14(+8.64%)
Jan 20, 2021 1.370 1.680 1.130 1.620 206,257 +0.25(+18.25%)
Jan 19, 2021 1.350 1.370 1.070 1.370 76,856 +0.12(+9.60%)
Jan 15, 2021 1.250 1.250 1.030 1.250 133,600 +0.10(+8.70%)
Jan 14, 2021 1.110 1.170 1.055 1.150 58,563 +0.07(+6.98%)
Jan 13, 2021 0.9110 1.120 0.9110 1.075 20,810 +0.01(+1.42%)
Jan 12, 2021 1.000 1.120 0.9999 1.060 40,117 +0.10(+10.94%)
Jan 11, 2021 1.050 1.090 0.9510 0.9555 29,043 -0.10(-9.86%)
Jan 08, 2021 0.9210 1.150 0.9210 1.060 33,900 -0.03(-2.75%)
Jan 07, 2021 0.9805 1.180 0.8800 1.090 71,449 +0.05(+4.81%)
Jan 06, 2021 0.8900 1.150 0.8900 1.040 99,579 +0.19(+22.35%)
Jan 05, 2021 0.8010 0.9700 0.7650 0.8500 17,565 -0.08(-8.62%)
Jan 04, 2021 0.9000 0.9800 0.8255 0.9302 14,674 +0.09(+10.67%)
Dec 31, 2020 0.8405 0.8405 0.8405 13,914 -0.10(-10.35%)
Dec 30, 2020 0.9247 0.9890 0.8901 0.9375 13,914 -0.05(-5.21%)
Dec 29, 2020 0.8010 0.9890 0.8010 0.9890 33,062 +0.13(+15.00%)
Dec 28, 2020 1.005 1.005 0.8500 0.8600 40,102 -0.06(-6.72%)
Dec 24, 2020 0.9110 1.010 0.9110 0.9220 11,600 -0.01(-0.87%)
Dec 23, 2020 0.9300 0.9990 0.9155 0.9301 13,852 +0.00(+0.01%)
Dec 22, 2020 0.9310 1.010 0.9000 0.9300 46,719 +0.00(+0.00%)
Dec 21, 2020 0.9500 1.020 0.8510 0.9300 31,484 -0.03(-3.12%)
Dec 18, 2020 0.9000 1.020 0.9000 0.9600 49,400 -0.01(-1.03%)
Dec 17, 2020 1.000 1.015 0.8428 0.9700 57,710 -0.05(-5.27%)
Dec 16, 2020 1.010 1.050 1.010 1.024 23,305 +0.01(+1.39%)
Dec 15, 2020 1.150 1.150 0.8303 1.010 77,440 -0.14(-12.17%)
Dec 14, 2020 1.010 1.160 1.000 1.150 31,630 +0.08(+7.48%)
Dec 11, 2020 1.050 1.070 0.9500 1.070 16,100 +0.03(+2.39%)
Dec 10, 2020 1.060 1.060 0.9500 1.045 58,983 -0.02(-1.42%)
Dec 09, 2020 1.000 1.130 0.9500 1.060 60,692 +0.00(+0.00%)
Dec 08, 2020 1.150 1.190 0.9750 1.060 72,376 -0.13(-10.92%)
Dec 07, 2020 1.280 1.350 0.8220 1.190 143,913 -0.09(-7.03%)
Dec 04, 2020 1.350 1.370 1.200 1.280 62,800 -0.06(-4.48%)
Dec 03, 2020 1.370 1.400 1.280 1.340 75,242 -0.03(-2.19%)
Dec 02, 2020 1.300 1.370 1.200 1.370 98,475 +0.07(+5.39%)
Dec 01, 2020 1.210 1.330 1.060 1.300 101,842 +0.10(+8.33%)
Nov 30, 2020 1.025 1.230 1.025 1.200 60,565 +0.15(+14.29%)
Nov 27, 2020 1.020 1.165 0.7320 1.050 35,400 -0.08(-7.08%)
Nov 25, 2020 1.095 1.170 0.9400 1.130 79,700 +0.01(+0.89%)
Nov 24, 2020 1.040 1.330 1.040 1.120 271,097 +0.08(+7.69%)
Nov 23, 2020 0.8400 1.180 0.8400 1.040 259,152 +0.21(+25.30%)
Nov 20, 2020 0.7500 0.8300 0.7500 0.8300 30,200 +0.08(+10.67%)
Nov 19, 2020 0.8090 0.8090 0.6302 0.7500 12,693 +0.03(+4.17%)
Nov 18, 2020 0.8000 0.8700 0.7200 0.7200 124,693 -0.03(-4.00%)
Nov 17, 2020 0.5800 1.190 0.5800 0.7500 310,624 +0.13(+20.97%)
Nov 16, 2020 0.6400 0.6500 0.4663 0.6200 80,083 -0.05(-7.46%)
Nov 13, 2020 0.8000 0.8200 0.6375 0.6700 114,000 -0.06(-8.22%)
Nov 12, 2020 0.5000 1.750 0.5000 0.7300 1,539,340 +0.23(+46.00%)
Nov 11, 2020 0.4100 0.5192 0.4100 0.5000 15,432 +0.02(+4.17%)
Nov 10, 2020 0.5625 0.5625 0.4100 0.4800 43,069 -0.09(-16.52%)
Nov 09, 2020 0.6000 0.6725 0.5500 0.5750 99,652 +0.05(+10.58%)
Nov 06, 2020 0.4600 0.5700 0.4600 0.5200 45,700 +0.06(+13.27%)
Nov 05, 2020 0.4850 0.5200 0.4480 0.4591 25,840 +0.01(+2.02%)
Nov 04, 2020 0.4300 0.4775 0.4300 0.4500 12,009 -0.03(-7.22%)
Nov 03, 2020 0.5050 0.5050 0.4650 0.4850 17,890 +0.02(+5.18%)
Nov 02, 2020 0.4710 0.5150 0.4611 0.4611 4,443 +0.00(+0.24%)
Oct 30, 2020 0.4500 0.4848 0.4500 0.4600 4,100 -0.03(-5.17%)
Oct 29, 2020 0.5200 0.5200 0.4500 0.4851 2,748 -0.02(-4.88%)
Oct 28, 2020 0.5200 0.5200 0.4460 0.5100 6,131 +0.00(+0.00%)
Oct 27, 2020 0.4280 0.5200 0.4280 0.5100 10,702 +0.01(+2.00%)
Oct 26, 2020 0.4250 0.5100 0.4250 0.5000 14,815 +0.00(+0.00%)
Oct 23, 2020 0.5000 0.5000 0.4625 0.5000 7,200 +0.00(+0.00%)
Oct 22, 2020 0.4206 0.5000 0.4206 0.5000 32,247 +0.04(+8.70%)
Oct 21, 2020 0.5000 0.5000 0.4110 0.4600 25,304 -0.02(-4.17%)
Oct 20, 2020 0.4450 0.4900 0.4400 0.4800 19,060 +0.07(+15.66%)
Oct 19, 2020 0.4100 0.4500 0.4100 0.4150 5,383 -0.04(-7.78%)
Oct 16, 2020 0.4400 0.4700 0.4100 0.4500 18,000 +0.03(+5.88%)
Oct 15, 2020 0.4030 0.4700 0.4030 0.4250 35,678 -0.04(-9.56%)
Oct 14, 2020 0.4500 0.4700 0.4360 0.4699 4,416 +0.07(+16.89%)
Oct 13, 2020 0.4020 0.4700 0.4020 0.4020 7,411 -0.01(-1.95%)
Oct 12, 2020 0.4500 0.4700 0.4020 0.4100 27,448 -0.04(-8.89%)
Oct 09, 2020 0.5000 0.5000 0.4100 0.4500 45,400 -0.02(-5.26%)
Oct 08, 2020 0.4500 0.5100 0.4500 0.4750 57,872 +0.02(+5.56%)
Oct 07, 2020 0.4100 0.4800 0.4100 0.4500 11,012 +0.01(+2.27%)
Oct 06, 2020 0.3700 0.4900 0.3700 0.4400 42,764 +0.01(+1.15%)
Oct 05, 2020 0.4500 0.4900 0.3712 0.4350 19,735 -0.02(-3.33%)
Oct 02, 2020 0.3601 0.4599 0.3601 0.4500 24,400 +0.02(+4.68%)
Oct 01, 2020 0.4400 0.4600 0.4000 0.4299 34,111 -0.04(-8.53%)
Sep 30, 2020 0.4500 0.4900 0.4000 0.4700 17,985 +0.01(+2.17%)
Sep 29, 2020 0.4600 0.4800 0.4200 0.4600 2,603 +0.00(+0.00%)
Sep 28, 2020 0.4200 0.4900 0.4200 0.4600 17,536 +0.03(+6.98%)
Sep 25, 2020 0.4200 0.4900 0.4200 0.4300 2,300 -0.03(-5.49%)
Sep 24, 2020 0.4750 0.4900 0.4185 0.4550 23,875 -0.01(-3.19%)
Sep 23, 2020 0.4500 0.4700 0.4500 0.4700 2,578 +0.01(+2.17%)
Sep 22, 2020 0.4650 0.4650 0.4600 0.4600 43,389 -0.01(-1.08%)
Sep 21, 2020 0.4650 0.4925 0.4650 0.4650 3,260 -0.03(-5.58%)
Sep 18, 2020 0.4650 0.5000 0.4650 0.4925 21,600 +0.00(+0.51%)
Sep 17, 2020 0.4600 0.4900 0.4600 0.4900 13,862 +0.01(+1.55%)
Sep 16, 2020 0.4950 0.4950 0.4600 0.4825 2,247 -0.01(-2.53%)
Sep 15, 2020 0.4700 0.4950 0.4600 0.4950 2,296 +0.03(+5.32%)
Sep 14, 2020 0.4600 0.4950 0.4600 0.4700 4,607 -0.02(-4.08%)
Sep 11, 2020 0.4600 0.5100 0.4600 0.4900 14,100 +0.00(+0.00%)
Sep 10, 2020 0.5200 0.5200 0.4600 0.4900 18,079 -0.01(-2.00%)
Sep 09, 2020 0.4600 0.5000 0.4600 0.5000 1,285 +0.03(+6.38%)
Sep 08, 2020 0.4600 0.5000 0.4600 0.4700 9,522 -0.01(-2.19%)
Sep 04, 2020 0.4600 0.5100 0.4600 0.4805 30,900 +0.00(+0.10%)
Sep 03, 2020 0.4900 0.5000 0.4800 0.4800 6,991 -0.01(-2.04%)
Sep 02, 2020 0.5000 0.5200 0.4700 0.4900 14,446 +0.00(+0.00%)
Sep 01, 2020 0.5300 0.5300 0.4775 0.4900 14,316 -0.03(-5.77%)
Aug 31, 2020 0.4600 0.5200 0.4600 0.5200 28,200 +0.06(+13.04%)
Aug 28, 2020 0.5000 0.5200 0.4600 0.4600 25,800 -0.05(-10.66%)
Aug 27, 2020 0.5000 0.5447 0.5000 0.5149 33,925 +0.00(+0.96%)
Aug 26, 2020 0.5000 0.5275 0.5000 0.5100 5,997 -0.02(-2.86%)
Aug 25, 2020 0.4903 0.5300 0.4505 0.5250 64,441 -0.01(-0.94%)
Aug 24, 2020 0.5200 0.5500 0.5200 0.5300 36,593 -0.00(-0.19%)
Aug 21, 2020 0.5590 0.5590 0.5200 0.5310 8,700 -0.02(-3.45%)
Aug 20, 2020 0.5200 0.5500 0.5200 0.5500 5,036 +0.02(+3.58%)
Aug 19, 2020 0.5250 0.5500 0.5200 0.5310 30,576 +0.00(+0.47%)
Aug 18, 2020 0.5500 0.5500 0.5210 0.5285 10,752 -0.01(-1.77%)
Aug 17, 2020 0.5425 0.5508 0.5200 0.5380 17,223 -0.02(-3.76%)
Aug 14, 2020 0.5590 0.5590 0.5240 0.5590 4,500 +0.00(+0.00%)
Aug 13, 2020 0.5200 0.5600 0.5200 0.5590 14,369 +0.04(+7.50%)
Aug 12, 2020 0.5200 0.5500 0.5200 0.5200 8,527 -0.03(-4.59%)
Aug 11, 2020 0.5200 0.5800 0.5200 0.5450 17,387 +0.02(+4.61%)
Aug 10, 2020 0.5600 0.5900 0.5200 0.5210 35,800 -0.03(-5.27%)
Aug 07, 2020 0.5400 0.5600 0.5000 0.5500 45,500 +0.00(+0.00%)
Aug 06, 2020 0.5800 0.5800 0.5300 0.5500 7,331 -0.05(-8.26%)
Aug 05, 2020 0.5700 0.5995 0.5500 0.5995 21,913 +0.06(+12.06%)
Aug 04, 2020 0.5300 0.5700 0.5000 0.5350 60,241 +0.01(+0.94%)
Aug 03, 2020 0.5400 0.5400 0.5300 0.5300 1,779 +0.00(+0.00%)
Jul 31, 2020 0.5300 0.5600 0.5300 0.5300 2,700 -0.01(-1.85%)
Jul 30, 2020 0.5300 0.5600 0.5300 0.5400 10,403 +0.01(+1.89%)
Jul 29, 2020 0.5450 0.5525 0.5300 0.5300 7,042 +0.00(+0.00%)
Jul 28, 2020 0.5300 0.5620 0.5300 0.5300 2,329 -0.04(-7.83%)
Jul 27, 2020 0.5300 0.5797 0.5300 0.5750 11,798 +0.04(+8.49%)
Jul 24, 2020 0.5800 0.5800 0.5300 0.5300 11,500 -0.05(-8.62%)
Jul 23, 2020 0.5600 0.5800 0.5600 0.5800 2,820 +0.01(+1.75%)
Jul 22, 2020 0.5300 0.5800 0.5300 0.5700 8,224 +0.03(+5.56%)
Jul 21, 2020 0.5800 0.5800 0.5360 0.5400 20,432 -0.04(-6.90%)
Jul 20, 2020 0.5800 0.5800 0.5360 0.5800 2,323 +0.02(+3.94%)
Jul 17, 2020 0.5410 0.5580 0.5410 0.5580 3,100 +0.02(+3.33%)
Jul 16, 2020 0.5360 0.5585 0.5360 0.5400 5,793 -0.00(-0.37%)
Jul 15, 2020 0.5800 0.5800 0.5320 0.5420 6,388 -0.05(-8.14%)
Jul 14, 2020 0.5900 0.6000 0.5300 0.5900 25,943 +0.06(+11.32%)
Jul 13, 2020 0.5300 0.5900 0.5300 0.5300 21,131 -0.06(-10.17%)
Jul 10, 2020 0.5800 0.6000 0.5800 0.5900 12,300 +0.01(+1.72%)
Jul 09, 2020 0.5655 0.6090 0.5220 0.5800 9,878 +0.03(+5.45%)
Jul 08, 2020 0.5800 0.6090 0.5500 0.5500 11,393 -0.02(-3.51%)
Jul 07, 2020 0.5200 0.5800 0.5200 0.5700 22,378 +0.03(+5.56%)
Jul 06, 2020 0.5200 0.5900 0.5200 0.5400 11,425 -0.05(-8.47%)
Jul 02, 2020 0.6090 0.6090 0.5500 0.5900 17,600 +0.02(+2.70%)
Jul 01, 2020 0.5400 0.6090 0.5400 0.5745 7,930 +0.03(+6.39%)
Jun 30, 2020 0.5105 0.5500 0.5105 0.5400 4,515 -0.02(-3.57%)
Jun 29, 2020 0.5000 0.5600 0.5000 0.5600 8,028 -0.01(-1.75%)
Jun 26, 2020 0.5890 0.5890 0.5400 0.5700 10,500 +0.02(+3.64%)
Jun 25, 2020 0.6090 0.6090 0.5500 0.5500 10,826 -0.04(-6.78%)
Jun 24, 2020 0.5500 0.6090 0.5500 0.5900 22,104 +0.03(+5.36%)
Jun 23, 2020 0.5500 0.5900 0.5450 0.5600 2,406 +0.00(+0.00%)
Jun 22, 2020 0.5450 0.6290 0.5400 0.5600 8,056 -0.01(-1.75%)
Jun 19, 2020 0.5945 0.5945 0.5600 0.5700 5,600 -0.00(-0.66%)
Jun 18, 2020 0.5600 0.6290 0.5600 0.5738 2,870 -0.01(-1.91%)
Jun 17, 2020 0.5700 0.5900 0.5700 0.5850 2,269 +0.02(+2.63%)
Jun 16, 2020 0.5800 0.5900 0.5300 0.5700 21,089 +0.01(+1.79%)
Jun 15, 2020 0.5750 0.5900 0.5600 0.5600 7,866 +0.00(+0.00%)
Jun 12, 2020 0.5750 0.5900 0.5600 0.5600 13,100 -0.01(-1.75%)
Jun 11, 2020 0.6247 0.6294 0.5400 0.5700 22,044 -0.07(-10.78%)
Jun 10, 2020 0.6000 0.6400 0.5300 0.6389 25,569 -0.00(-0.17%)
Jun 09, 2020 0.5500 0.6500 0.5400 0.6400 15,458 +0.06(+9.40%)
Jun 08, 2020 0.5500 0.6500 0.5400 0.5850 14,248 +0.03(+6.36%)
Jun 05, 2020 0.6000 0.6000 0.5500 0.5500 19,700 -0.05(-8.33%)
Jun 04, 2020 0.6150 0.6800 0.5600 0.6000 20,976 -0.04(-6.25%)
Jun 03, 2020 0.6350 0.6800 0.5700 0.6400 15,277 +0.00(+0.00%)
Jun 02, 2020 0.7000 0.7000 0.5200 0.6400 6,963 -0.05(-7.25%)
Jun 01, 2020 0.5700 0.7000 0.5700 0.6900 12,094 +0.05(+7.81%)
May 29, 2020 0.5450 0.6700 0.5200 0.6400 21,000 +0.07(+12.28%)
May 28, 2020 0.5700 0.6400 0.5700 0.5700 36,943 -0.01(-2.06%)
May 27, 2020 0.5388 0.6100 0.5100 0.5820 41,294 +0.04(+7.78%)
May 26, 2020 0.5800 0.6000 0.5100 0.5400 42,571 -0.04(-6.85%)
May 22, 2020 0.5798 0.5798 0.5275 0.5797 10,200 +0.03(+5.40%)
May 21, 2020 0.4865 0.5797 0.4865 0.5500 8,912 -0.01(-1.79%)
May 20, 2020 0.5000 0.6000 0.5000 0.5600 61,586 -0.01(-1.75%)
May 19, 2020 0.5700 0.5700 0.4999 0.5700 15,993 +0.07(+14.00%)
May 18, 2020 0.4500 0.5300 0.4500 0.5000 8,704 -0.03(-5.66%)
May 15, 2020 0.5500 0.5500 0.4820 0.5300 20,100 -0.01(-0.93%)
May 14, 2020 0.5100 0.5700 0.5000 0.5350 10,597 +0.07(+13.83%)
May 13, 2020 0.4850 0.5200 0.4700 0.4700 22,008 -0.01(-2.16%)
May 12, 2020 0.5500 0.5500 0.4804 0.4804 2,274 -0.00(-0.06%)
May 11, 2020 0.5400 0.5800 0.4700 0.4807 23,408 -0.05(-9.30%)
May 08, 2020 0.5500 0.6000 0.5100 0.5300 4,900 -0.02(-3.64%)
May 07, 2020 0.6000 0.6000 0.4800 0.5500 41,845 -0.05(-8.33%)
May 06, 2020 0.5800 0.6000 0.5000 0.6000 13,247 +0.03(+5.26%)
May 05, 2020 0.5103 0.5800 0.4705 0.5700 10,437 +0.02(+4.59%)
May 04, 2020 0.4705 0.5500 0.4705 0.5450 2,716 -0.01(-0.91%)
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.