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

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

12.51 -0.67 (-5.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 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 (%)
May 31, 2022 7.218 7.588 7.078 7.298 68,283 +0.38(+5.49%)
May 27, 2022 6.768 7.088 6.768 6.918 118,015 +0.22(+3.28%)
May 26, 2022 6.268 6.768 6.148 6.698 103,411 +0.25(+3.88%)
May 25, 2022 6.148 6.512 6.148 6.448 262,871 +0.28(+4.54%)
May 24, 2022 6.448 6.448 6.048 6.168 101,733 -0.44(-6.66%)
May 23, 2022 6.688 6.738 6.428 6.608 216,706 +0.07(+1.07%)
May 20, 2022 6.958 6.958 6.225 6.538 64,596 -0.23(-3.40%)
May 19, 2022 6.538 6.998 6.538 6.768 48,143 +0.25(+3.80%)
May 18, 2022 6.788 6.922 6.478 6.520 44,152 -0.46(-6.56%)
May 17, 2022 6.798 7.017 6.669 6.978 47,433 +0.48(+7.38%)
May 16, 2022 6.878 6.878 6.438 6.498 24,295 -0.53(-7.54%)
May 13, 2022 6.778 7.348 6.673 7.028 70,076 +0.83(+13.39%)
May 12, 2022 5.878 6.468 5.448 6.198 110,664 +0.02(+0.32%)
May 11, 2022 6.798 7.078 6.148 6.178 254,478 -1.18(-16.03%)
May 10, 2022 8.007 8.007 7.218 7.358 783,044 -0.28(-3.66%)
May 09, 2022 8.687 8.697 7.518 7.638 200,538 -1.58(-17.14%)
May 06, 2022 9.487 9.527 8.917 9.217 51,623 -0.38(-3.96%)
May 05, 2022 10.43 10.43 9.432 9.597 103,443 -1.03(-9.69%)
May 04, 2022 10.20 10.67 9.667 10.63 33,590 +0.55(+5.46%)
May 03, 2022 10.19 10.44 10.03 10.08 23,822 -0.12(-1.18%)
May 02, 2022 9.707 10.20 9.697 10.20 37,881 +0.42(+4.29%)
Apr 29, 2022 10.34 10.60 9.767 9.777 22,041 -0.71(-6.77%)
Apr 28, 2022 10.39 10.58 9.827 10.49 31,943 +0.28(+2.74%)
Apr 27, 2022 10.21 10.63 10.17 10.21 59,397 +0.02(+0.20%)
Apr 26, 2022 10.94 10.94 10.19 10.19 46,679 -0.79(-7.20%)
Apr 25, 2022 10.55 11.00 10.52 10.98 53,471 +0.25(+2.33%)
Apr 22, 2022 11.20 11.32 10.70 10.73 80,367 -0.50(-4.45%)
Apr 21, 2022 12.11 12.19 11.15 11.23 38,896 -0.56(-4.75%)
Apr 20, 2022 12.40 12.44 11.76 11.79 52,094 -0.47(-3.83%)
Apr 19, 2022 11.85 12.28 11.85 12.26 25,408 +0.49(+4.16%)
Apr 18, 2022 11.84 11.86 11.45 11.77 23,780 -0.14(-1.18%)
Apr 14, 2022 12.55 12.55 11.88 11.91 99,490 -0.55(-4.41%)
Apr 13, 2022 12.00 12.50 11.97 12.46 49,296 +0.43(+3.57%)
Apr 12, 2022 12.48 12.76 11.91 12.03 43,628 -0.19(-1.56%)
Apr 11, 2022 12.41 12.52 12.09 12.22 37,416 -0.39(-3.09%)
Apr 08, 2022 12.90 12.99 12.61 12.61 19,004 -0.31(-2.40%)
Apr 07, 2022 13.16 13.23 12.57 12.92 39,173 -0.19(-1.45%)
Apr 06, 2022 13.69 13.69 12.92 13.11 43,007 -0.86(-6.16%)
Apr 05, 2022 14.69 14.69 13.82 13.97 56,023 -0.71(-4.84%)
Apr 04, 2022 14.35 14.69 14.32 14.68 58,574 +0.35(+2.44%)
Apr 01, 2022 14.33 14.57 14.15 14.33 36,498 -0.07(-0.49%)
Mar 31, 2022 15.03 15.03 14.35 14.40 44,318 -0.64(-4.26%)
Mar 30, 2022 15.45 15.48 14.97 15.04 148,811 -0.73(-4.63%)
Mar 29, 2022 15.69 15.77 15.20 15.77 25,302 +0.32(+2.08%)
Mar 28, 2022 15.06 15.72 14.97 15.44 36,220 +0.81(+5.53%)
Mar 25, 2022 15.07 15.20 14.45 14.64 75,864 -0.31(-2.07%)
Mar 24, 2022 14.63 14.95 14.24 14.95 68,644 +0.52(+3.60%)
Mar 23, 2022 14.51 14.85 14.28 14.43 62,975 -0.24(-1.64%)
Mar 22, 2022 14.13 14.77 14.13 14.67 79,306 +0.83(+6.00%)
Mar 21, 2022 14.19 14.20 13.61 13.84 49,901 -0.35(-2.47%)
Mar 18, 2022 13.32 14.19 13.32 14.19 22,480 +0.76(+5.68%)
Mar 17, 2022 12.79 13.44 12.75 13.42 41,747 +0.47(+3.61%)
Mar 16, 2022 12.26 12.96 12.17 12.96 36,187 +1.13(+9.55%)
Mar 15, 2022 11.58 11.87 11.42 11.83 49,969 +0.37(+3.23%)
Mar 14, 2022 12.08 12.08 11.35 11.46 32,122 -0.63(-5.21%)
Mar 11, 2022 13.05 13.05 12.09 12.09 37,251 -0.80(-6.21%)
Mar 10, 2022 12.65 12.92 12.43 12.89 22,692 -0.23(-1.75%)
Mar 09, 2022 12.72 13.28 12.59 13.12 77,463 +1.20(+10.07%)
Mar 08, 2022 11.56 12.38 11.45 11.92 41,941 +0.38(+3.29%)
Mar 07, 2022 12.23 12.45 11.53 11.54 55,990 -0.67(-5.49%)
Mar 04, 2022 12.92 12.92 12.05 12.21 57,015 -0.87(-6.65%)
Mar 03, 2022 14.07 14.07 12.97 13.08 30,536 -0.89(-6.37%)
Mar 02, 2022 13.87 14.08 13.66 13.97 45,071 +0.15(+1.09%)
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.