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

Plantx Life Inc (OP: PLTXF )

0.0190 -0.0015 (-7.32%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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 (%)
May 28, 2021 0.4800 0.4900 0.4538 0.4741 299,719 -0.01(-1.92%)
May 27, 2021 0.4700 0.4859 0.4615 0.4834 138,686 +0.01(+2.50%)
May 26, 2021 0.4750 0.4882 0.4620 0.4716 155,171 -0.00(-0.72%)
May 25, 2021 0.4850 0.4910 0.4750 0.4750 93,846 -0.01(-2.46%)
May 24, 2021 0.4594 0.5100 0.4587 0.4870 104,305 +0.01(+2.55%)
May 21, 2021 0.4735 0.4800 0.4539 0.4749 102,652 +0.01(+3.24%)
May 20, 2021 0.4507 0.4671 0.4332 0.4600 180,564 +0.03(+7.08%)
May 19, 2021 0.4600 0.4600 0.4214 0.4296 43,877 -0.02(-4.32%)
May 18, 2021 0.4486 0.4582 0.4228 0.4490 141,200 +0.04(+8.48%)
May 17, 2021 0.3870 0.4232 0.3849 0.4139 228,407 +0.01(+3.14%)
May 14, 2021 0.3909 0.4100 0.3667 0.4013 405,272 +0.01(+2.24%)
May 13, 2021 0.4150 0.4293 0.3925 0.3925 201,812 -0.02(-4.27%)
May 12, 2021 0.4480 0.4480 0.4019 0.4100 187,246 -0.02(-4.65%)
May 11, 2021 0.4400 0.4620 0.4183 0.4300 179,355 -0.00(-0.30%)
May 10, 2021 0.4200 0.4765 0.4184 0.4313 164,010 -0.00(-0.25%)
May 07, 2021 0.4472 0.4472 0.4103 0.4324 227,657 -0.02(-4.36%)
May 06, 2021 0.4000 0.4521 0.3976 0.4521 300,006 +0.01(+2.82%)
May 05, 2021 0.4500 0.4663 0.4311 0.4397 130,563 -0.01(-3.15%)
May 04, 2021 0.5197 0.5197 0.4500 0.4540 349,735 -0.04(-7.35%)
May 03, 2021 0.5074 0.5298 0.4801 0.4900 145,300 -0.01(-1.47%)
Apr 30, 2021 0.5173 0.5216 0.4810 0.4973 170,400 -0.02(-3.87%)
Apr 29, 2021 0.5125 0.5460 0.5050 0.5173 277,374 +0.01(+2.68%)
Apr 28, 2021 0.5051 0.5051 0.4550 0.5038 213,067 -0.00(-0.89%)
Apr 27, 2021 0.5800 0.5901 0.4836 0.5083 336,687 -0.03(-5.85%)
Apr 26, 2021 0.4895 0.5400 0.4622 0.5399 257,934 +0.09(+20.65%)
Apr 23, 2021 0.4309 0.4571 0.4309 0.4475 159,100 +0.00(+0.56%)
Apr 22, 2021 0.4600 0.5000 0.4390 0.4450 201,172 -0.02(-4.36%)
Apr 21, 2021 0.4570 0.4654 0.4299 0.4653 119,620 +0.02(+4.54%)
Apr 20, 2021 0.4379 0.4570 0.4284 0.4451 103,588 -0.00(-0.40%)
Apr 19, 2021 0.4891 0.5195 0.4310 0.4469 309,217 +0.02(+5.13%)
Apr 16, 2021 0.4500 0.4856 0.4237 0.4251 282,600 -0.05(-9.73%)
Apr 15, 2021 0.4900 0.5300 0.4448 0.4709 460,500 -0.04(-8.05%)
Apr 14, 2021 0.5300 0.5419 0.4900 0.5121 469,462 -0.02(-3.50%)
Apr 13, 2021 0.7500 0.7500 0.5200 0.5307 207,448 -0.03(-4.86%)
Apr 12, 2021 0.5360 0.6173 0.5311 0.5578 325,218 +0.02(+4.07%)
Apr 09, 2021 0.5716 0.5799 0.4987 0.5360 259,200 -0.02(-3.30%)
Apr 08, 2021 0.6029 0.6199 0.5311 0.5543 393,815 -0.05(-7.62%)
Apr 07, 2021 0.6000 0.6200 0.5881 0.6000 128,255 +0.00(+0.00%)
Apr 06, 2021 0.6410 0.6425 0.6000 0.6000 110,130 -0.02(-2.77%)
Apr 05, 2021 0.5962 0.6807 0.5962 0.6171 290,246 -0.02(-2.85%)
Apr 01, 2021 0.6574 0.6574 0.6246 0.6352 144,400 +0.01(+1.28%)
Mar 31, 2021 0.6007 0.6399 0.6007 0.6272 145,730 +0.01(+1.32%)
Mar 30, 2021 0.6294 0.6500 0.5894 0.6190 246,942 +0.00(+0.58%)
Mar 29, 2021 0.6487 0.6996 0.6133 0.6154 229,465 -0.04(-5.74%)
Mar 26, 2021 0.6098 0.6931 0.6098 0.6529 102,500 +0.03(+5.31%)
Mar 25, 2021 0.6647 0.6750 0.5911 0.6200 631,059 -0.05(-7.89%)
Mar 24, 2021 0.7333 0.7496 0.6647 0.6731 369,494 -0.04(-5.89%)
Mar 23, 2021 0.7400 0.7566 0.7000 0.7152 374,956 -0.03(-4.17%)
Mar 22, 2021 0.8000 0.8500 0.7171 0.7463 407,657 -0.06(-7.31%)
Mar 19, 2021 0.7600 0.8300 0.7345 0.8052 299,600 +0.05(+5.95%)
Mar 18, 2021 0.8300 0.8300 0.7455 0.7600 299,347 -0.02(-2.56%)
Mar 17, 2021 0.7880 0.8065 0.7500 0.7800 143,641 +0.00(+0.01%)
Mar 16, 2021 0.8602 0.8602 0.7567 0.7799 561,712 -0.08(-9.34%)
Mar 15, 2021 0.8400 0.9320 0.8300 0.8602 586,657 +0.02(+2.80%)
Mar 12, 2021 0.9224 0.9600 0.8028 0.8368 680,500 -0.11(-11.90%)
Mar 11, 2021 0.9900 1.070 0.8939 0.9498 1,214,361 -0.03(-2.89%)
Mar 10, 2021 0.7600 1.000 0.7250 0.9781 2,093,619 +0.30(+44.80%)
Mar 09, 2021 0.7423 0.7506 0.6500 0.6755 366,675 -0.04(-5.10%)
Mar 08, 2021 0.7300 0.8244 0.6974 0.7118 227,461 -0.03(-3.77%)
Mar 05, 2021 0.7230 0.7840 0.7000 0.7397 296,800 -0.01(-1.86%)
Mar 04, 2021 0.8200 0.8733 0.7000 0.7537 371,982 -0.13(-14.70%)
Mar 03, 2021 0.9000 0.9398 0.8198 0.8836 162,242 -0.02(-2.52%)
Mar 02, 2021 0.9147 0.9928 0.9000 0.9064 107,637 -0.02(-2.54%)
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.