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

(OP: MCFNF )

0.1134 +0.0034 (+3.09%)
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 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 (%)
Aug 23, 2024 0.1050 0.1167 0.1050 0.1134 70,201 +0.00(+3.09%)
Aug 22, 2024 0.1149 0.1149 0.1100 0.1100 22,433 -0.00(-3.59%)
Aug 21, 2024 0.1089 0.1160 0.1061 0.1141 110,802 +0.00(+1.51%)
Aug 20, 2024 0.1050 0.1135 0.1050 0.1124 50,560 +0.00(+2.65%)
Aug 19, 2024 0.1067 0.1100 0.1058 0.1095 30,293 +0.00(+2.43%)
Aug 16, 2024 0.1046 0.1099 0.1014 0.1069 292,127 +0.00(+2.20%)
Aug 15, 2024 0.0985 0.1061 0.0970 0.1046 43,319 +0.00(+0.29%)
Aug 14, 2024 0.1080 0.1100 0.1015 0.1043 253,763 +0.00(+1.76%)
Aug 13, 2024 0.1090 0.1090 0.0997 0.1025 39,863 +0.00(+2.50%)
Aug 12, 2024 0.0833 0.1030 0.0833 0.1000 19,578 +0.00(+2.04%)
Aug 09, 2024 0.1000 0.1016 0.0980 0.0980 78,381 -0.00(-0.81%)
Aug 08, 2024 0.0980 0.1027 0.0980 0.0988 63,392 -0.00(-1.20%)
Aug 07, 2024 0.1001 0.1006 0.0970 0.1000 70,548 +0.00(+2.46%)
Aug 06, 2024 0.0973 0.1100 0.0973 0.0976 106,381 +0.00(+0.10%)
Aug 05, 2024 0.0975 0.1100 0.0973 0.0975 132,535 -0.00(-0.10%)
Aug 02, 2024 0.1010 0.1103 0.0976 0.0976 49,186 -0.00(-3.84%)
Aug 01, 2024 0.1080 0.1080 0.0973 0.1015 59,995 +0.00(+0.10%)
Jul 31, 2024 0.0990 0.1030 0.0975 0.1014 253,298 -0.00(-0.29%)
Jul 30, 2024 0.0938 0.1080 0.0938 0.1017 44,676 +0.00(+0.59%)
Jul 29, 2024 0.1083 0.1083 0.0975 0.1011 71,238 -0.00(-1.46%)
Jul 26, 2024 0.1005 0.1026 0.1000 0.1026 40,711 +0.00(+1.68%)
Jul 25, 2024 0.0980 0.1030 0.0975 0.1009 108,539 +0.00(+1.20%)
Jul 24, 2024 0.1000 0.1069 0.0980 0.0997 177,452 -0.00(-2.25%)
Jul 23, 2024 0.1074 0.1074 0.0981 0.1020 185,414 -0.00(-0.20%)
Jul 22, 2024 0.1001 0.1100 0.0974 0.1022 71,502 -0.00(-0.68%)
Jul 19, 2024 0.1000 0.1057 0.1000 0.1029 54,390 +0.00(+2.90%)
Jul 18, 2024 0.0982 0.1008 0.0921 0.1000 155,951 -0.00(-0.30%)
Jul 17, 2024 0.1045 0.1064 0.0931 0.1003 106,982 -0.00(-3.56%)
Jul 16, 2024 0.1000 0.1100 0.1000 0.1040 92,530 -0.00(-3.61%)
Jul 15, 2024 0.0940 0.1099 0.0940 0.1079 53,930 +0.00(+4.76%)
Jul 12, 2024 0.1030 0.1100 0.1028 0.1030 71,672 -0.00(-3.83%)
Jul 11, 2024 0.1000 0.1076 0.1000 0.1071 56,179 +0.00(+2.10%)
Jul 10, 2024 0.1077 0.1100 0.1000 0.1049 114,690 -0.00(-1.04%)
Jul 09, 2024 0.1025 0.1083 0.1025 0.1060 75,967 +0.00(+0.19%)
Jul 08, 2024 0.1050 0.1105 0.1019 0.1058 105,306 +0.00(+0.19%)
Jul 05, 2024 0.1050 0.1140 0.1014 0.1056 154,130 -0.00(-3.12%)
Jul 03, 2024 0.1100 0.1150 0.1081 0.1090 34,002 -0.01(-5.22%)
Jul 02, 2024 0.1320 0.1320 0.1132 0.1150 209,732 -0.02(-12.68%)
Jul 01, 2024 0.1390 0.1390 0.1236 0.1317 150,355 +0.02(+13.34%)
Jun 28, 2024 0.0995 0.1230 0.0995 0.1162 524,286 +0.02(+16.78%)
Jun 27, 2024 0.1480 0.1480 0.0810 0.0995 112,410 +0.02(+18.03%)
Jun 26, 2024 0.0900 0.0940 0.0800 0.0843 112,684 +0.00(+1.57%)
Jun 25, 2024 0.0935 0.0935 0.0810 0.0830 138,537 +0.00(+0.00%)
Jun 24, 2024 0.0900 0.0900 0.0830 0.0830 422,916 -0.00(-4.38%)
Jun 21, 2024 0.1100 0.1103 0.0800 0.0868 1,237,157 -0.01(-13.20%)
Jun 20, 2024 0.1050 0.1100 0.0944 0.1000 452,481 -0.00(-2.91%)
Jun 18, 2024 0.1100 0.1100 0.1000 0.1030 291,650 +0.00(+0.10%)
Jun 17, 2024 0.1015 0.1068 0.1014 0.1029 168,721 -0.00(-0.10%)
Jun 14, 2024 0.1100 0.1100 0.1029 0.1030 93,910 -0.01(-6.02%)
Jun 13, 2024 0.1057 0.1100 0.1034 0.1096 121,837 +0.01(+5.79%)
Jun 12, 2024 0.1056 0.1093 0.1000 0.1036 374,672 -0.00(-2.72%)
Jun 11, 2024 0.1124 0.1185 0.1049 0.1065 181,428 -0.00(-3.18%)
Jun 10, 2024 0.1229 0.1229 0.1050 0.1100 191,442 -0.01(-6.78%)
Jun 07, 2024 0.1225 0.1225 0.1123 0.1180 188,108 -0.00(-1.67%)
Jun 06, 2024 0.1200 0.1246 0.1200 0.1200 107,873 -0.00(-3.69%)
Jun 05, 2024 0.1201 0.1247 0.1201 0.1246 53,973 +0.00(+1.71%)
Jun 04, 2024 0.1243 0.1286 0.1200 0.1225 118,996 -0.00(-2.78%)
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.