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 (%)
Sep 30, 2021 0.3908 0.4049 0.3600 0.3671 371,826 -0.02(-5.26%)
Sep 29, 2021 0.4000 0.4104 0.3720 0.3875 341,186 -0.01(-1.92%)
Sep 28, 2021 0.4217 0.4369 0.3895 0.3951 401,936 -0.01(-2.06%)
Sep 27, 2021 0.4475 0.4500 0.4014 0.4034 354,580 -0.04(-8.53%)
Sep 24, 2021 0.5020 0.5020 0.4081 0.4410 525,301 -0.03(-6.17%)
Sep 23, 2021 0.4830 0.5000 0.4500 0.4700 623,805 +0.00(+0.97%)
Sep 22, 2021 0.4730 0.4828 0.4170 0.4655 979,156 +0.05(+10.83%)
Sep 21, 2021 0.4000 0.4469 0.3764 0.4200 1,243,010 +0.05(+13.51%)
Sep 20, 2021 0.3719 0.4190 0.3603 0.3700 332,825 -0.03(-6.97%)
Sep 17, 2021 0.3681 0.4102 0.3523 0.3977 528,128 +0.03(+9.62%)
Sep 16, 2021 0.3574 0.3748 0.3272 0.3628 440,125 +0.04(+12.92%)
Sep 15, 2021 0.3470 0.3499 0.3084 0.3213 378,546 -0.01(-4.29%)
Sep 14, 2021 0.4006 0.4025 0.3218 0.3357 487,794 -0.06(-15.14%)
Sep 13, 2021 0.4020 0.4279 0.3840 0.3956 476,242 -0.00(-0.30%)
Sep 10, 2021 0.4340 0.4340 0.3820 0.3968 489,983 -0.01(-3.43%)
Sep 09, 2021 0.3990 0.4376 0.3510 0.4109 1,016,266 +0.06(+18.41%)
Sep 08, 2021 0.3629 0.3830 0.3400 0.3470 230,037 -0.03(-7.47%)
Sep 07, 2021 0.3670 0.4000 0.3590 0.3750 517,393 +0.02(+4.17%)
Sep 03, 2021 0.3170 0.3600 0.2974 0.3600 457,077 +0.06(+18.27%)
Sep 02, 2021 0.3230 0.3230 0.2900 0.3044 517,171 -0.00(-0.20%)
Sep 01, 2021 0.3390 0.3600 0.2971 0.3050 1,080,643 -0.01(-3.17%)
Aug 31, 2021 0.2699 0.3358 0.2523 0.3150 2,473,775 +0.08(+32.19%)
Aug 30, 2021 0.1988 0.2654 0.1901 0.2383 849,010 +0.06(+34.25%)
Aug 27, 2021 0.2045 0.2073 0.1775 0.1775 324,829 -0.02(-12.17%)
Aug 26, 2021 0.2250 0.2300 0.1950 0.2021 137,269 -0.01(-6.00%)
Aug 25, 2021 0.1700 0.2200 0.1700 0.2150 518,567 +0.03(+18.78%)
Aug 24, 2021 0.1876 0.1876 0.1746 0.1810 298,075 -0.01(-2.90%)
Aug 23, 2021 0.1800 0.1900 0.1777 0.1864 190,920 +0.01(+3.56%)
Aug 20, 2021 0.1930 0.1990 0.1746 0.1800 219,142 -0.01(-4.41%)
Aug 19, 2021 0.2000 0.2000 0.1800 0.1883 296,062 -0.01(-4.17%)
Aug 18, 2021 0.2222 0.2222 0.1928 0.1965 211,364 -0.02(-8.60%)
Aug 17, 2021 0.2300 0.2300 0.2099 0.2150 309,403 -0.02(-7.05%)
Aug 16, 2021 0.2360 0.2474 0.2227 0.2313 299,596 -0.00(-1.87%)
Aug 13, 2021 0.2555 0.2555 0.2276 0.2357 256,997 -0.00(-1.63%)
Aug 12, 2021 0.2480 0.2500 0.2294 0.2396 121,925 -0.00(-0.13%)
Aug 11, 2021 0.2895 0.2895 0.2397 0.2399 117,449 -0.03(-9.47%)
Aug 10, 2021 0.2705 0.2705 0.2265 0.2650 279,436 +0.03(+11.20%)
Aug 09, 2021 0.2880 0.2880 0.2310 0.2383 664,045 -0.03(-10.82%)
Aug 06, 2021 0.2894 0.2894 0.2526 0.2672 154,569 -0.00(-0.78%)
Aug 05, 2021 0.2525 0.2887 0.2525 0.2693 82,457 +0.01(+3.98%)
Aug 04, 2021 0.2800 0.2923 0.2590 0.2590 148,864 -0.02(-6.63%)
Aug 03, 2021 0.3200 0.3200 0.2732 0.2774 166,912 -0.04(-12.05%)
Aug 02, 2021 0.3100 0.3237 0.2997 0.3154 39,825 +0.01(+4.75%)
Jul 30, 2021 0.2900 0.3298 0.2800 0.3011 194,070 -0.00(-1.18%)
Jul 29, 2021 0.2934 0.3379 0.2934 0.3047 99,266 -0.01(-2.74%)
Jul 28, 2021 0.2820 0.3384 0.2660 0.3133 258,294 +0.04(+16.08%)
Jul 27, 2021 0.2755 0.2821 0.2699 0.2699 91,865 -0.01(-2.21%)
Jul 26, 2021 0.2627 0.2879 0.2627 0.2760 88,416 -0.00(-1.43%)
Jul 23, 2021 0.2853 0.2868 0.2703 0.2800 120,728 -0.00(-0.88%)
Jul 22, 2021 0.3057 0.3100 0.2824 0.2825 121,768 -0.03(-11.00%)
Jul 21, 2021 0.2950 0.3174 0.2854 0.3174 146,562 +0.02(+7.59%)
Jul 20, 2021 0.2990 0.2990 0.2849 0.2950 64,016 +0.01(+2.01%)
Jul 19, 2021 0.3300 0.3416 0.2721 0.2892 476,743 -0.06(-17.11%)
Jul 16, 2021 0.3019 0.3576 0.2827 0.3489 320,063 +0.04(+14.39%)
Jul 15, 2021 0.3050 0.3157 0.2989 0.3050 63,783 +0.00(+0.00%)
Jul 14, 2021 0.3040 0.3100 0.3002 0.3050 102,515 +0.00(+0.99%)
Jul 13, 2021 0.3200 0.3200 0.2912 0.3020 210,229 -0.02(-4.79%)
Jul 12, 2021 0.3460 0.3561 0.3023 0.3172 346,135 -0.03(-8.93%)
Jul 09, 2021 0.3418 0.3799 0.3201 0.3483 270,395 -0.00(-0.49%)
Jul 08, 2021 0.3500 0.3613 0.3468 0.3500 125,295 -0.01(-2.91%)
Jul 07, 2021 0.3800 0.3900 0.3568 0.3605 78,268 -0.01(-2.36%)
Jul 06, 2021 0.3900 0.3927 0.3611 0.3692 104,574 -0.02(-4.25%)
Jul 02, 2021 0.4000 0.4079 0.3853 0.3856 70,039 -0.02(-5.95%)
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.