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

Bimi Intl Medical Inc (NQ: BIMI )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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 21, 2024 0.3100 0 -0.17(-35.42%)
Aug 20, 2024 0.3460 0.5300 0.3280 0.4800 2,044,896 +0.16(+47.78%)
Aug 19, 2024 0.2900 0.3331 0.2600 0.3248 295,259 +0.05(+16.50%)
Aug 16, 2024 0.2600 0.2895 0.2590 0.2788 17,719 +0.01(+2.12%)
Aug 15, 2024 0.2797 0.2880 0.2700 0.2730 71,672 +0.01(+2.02%)
Aug 14, 2024 0.3003 0.3153 0.2500 0.2676 162,868 -0.04(-12.26%)
Aug 13, 2024 0.3300 0.3290 0.3050 0.3050 88,829 -0.00(-0.29%)
Aug 12, 2024 0.3153 0.3296 0.3005 0.3059 55,614 -0.01(-3.10%)
Aug 09, 2024 0.3360 0.3360 0.3100 0.3157 146,450 -0.02(-5.22%)
Aug 08, 2024 0.3550 0.3550 0.3000 0.3331 176,580 -0.02(-6.17%)
Aug 07, 2024 0.3600 0.3677 0.3311 0.3550 122,911 +0.00(+0.00%)
Aug 06, 2024 0.4320 0.4320 0.3122 0.3550 778,125 -0.04(-9.76%)
Aug 05, 2024 0.3940 0.4345 0.3601 0.3934 224,289 -0.02(-3.81%)
Aug 02, 2024 0.4100 0.4390 0.3841 0.4090 498,556 -0.07(-14.79%)
Aug 01, 2024 0.4700 0.5348 0.4065 0.4800 5,978,304 +0.06(+14.29%)
Jul 31, 2024 0.4200 0.4287 0.3000 0.4200 8,354,612 +0.03(+7.42%)
Jul 30, 2024 1.000 1.000 0.2400 0.3910 3,168,970 -0.77(-66.29%)
Jul 29, 2024 1.230 1.294 1.150 1.160 94,589 -0.07(-5.31%)
Jul 26, 2024 1.290 1.327 1.200 1.225 41,394 -0.06(-5.04%)
Jul 25, 2024 1.310 1.345 1.210 1.290 64,060 -0.06(-4.44%)
Jul 24, 2024 1.490 1.493 1.257 1.350 73,803 -0.05(-3.57%)
Jul 23, 2024 1.380 1.450 1.330 1.400 70,449 -0.01(-0.71%)
Jul 22, 2024 1.350 1.430 1.350 1.410 6,854 +0.06(+4.44%)
Jul 19, 2024 1.430 1.430 1.320 1.350 68,372 -0.06(-4.03%)
Jul 18, 2024 1.420 1.480 1.340 1.407 56,603 -0.04(-2.58%)
Jul 17, 2024 1.440 1.650 1.410 1.444 100,763 -0.01(-0.41%)
Jul 16, 2024 1.360 1.600 1.350 1.450 117,355 +0.10(+7.41%)
Jul 15, 2024 1.330 1.410 1.330 1.350 18,512 -0.02(-1.46%)
Jul 12, 2024 1.390 1.440 1.310 1.370 30,681 +0.00(+0.00%)
Jul 11, 2024 1.350 1.400 1.310 1.370 11,728 +0.06(+4.58%)
Jul 10, 2024 1.470 1.530 1.250 1.310 69,116 -0.12(-8.39%)
Jul 09, 2024 1.300 1.510 1.300 1.430 123,084 +0.11(+8.33%)
Jul 08, 2024 1.300 1.350 1.290 1.320 5,012 +0.04(+3.13%)
Jul 05, 2024 1.300 1.340 1.240 1.280 28,542 +0.00(+0.00%)
Jul 03, 2024 1.300 1.330 1.250 1.280 17,800 -0.04(-3.40%)
Jul 02, 2024 1.250 1.340 1.250 1.325 8,120 +0.02(+1.92%)
Jul 01, 2024 1.250 1.370 1.250 1.300 20,520 +0.02(+1.56%)
Jun 28, 2024 1.440 1.455 1.250 1.280 103,967 -0.15(-10.49%)
Jun 27, 2024 1.350 1.440 1.330 1.430 13,487 +0.11(+8.01%)
Jun 26, 2024 1.400 1.530 1.310 1.324 93,595 -0.07(-4.75%)
Jun 25, 2024 1.450 1.650 1.360 1.390 122,637 +0.08(+6.11%)
Jun 24, 2024 1.360 1.380 1.210 1.310 32,502 +0.03(+2.34%)
Jun 21, 2024 1.300 1.413 1.250 1.280 29,653 -0.03(-2.29%)
Jun 20, 2024 1.360 1.360 1.300 1.310 22,660 -0.04(-2.96%)
Jun 18, 2024 1.700 1.700 1.300 1.350 216,618 -0.34(-20.12%)
Jun 17, 2024 1.850 2.010 1.680 1.690 191,333 -0.42(-19.71%)
Jun 14, 2024 1.820 2.430 1.750 2.105 1,363,360 +0.39(+22.45%)
Jun 13, 2024 1.500 1.750 1.500 1.719 85,613 +0.24(+16.15%)
Jun 12, 2024 1.380 1.550 1.380 1.480 69,947 +0.12(+8.82%)
Jun 11, 2024 1.360 1.430 1.270 1.360 21,385 +0.00(+0.00%)
Jun 10, 2024 1.400 1.500 1.360 1.360 39,079 -0.03(-2.16%)
Jun 07, 2024 1.470 1.470 1.370 1.390 27,454 -0.07(-4.81%)
Jun 06, 2024 1.300 1.490 1.300 1.460 87,297 +0.16(+12.32%)
Jun 05, 2024 1.220 1.390 1.190 1.300 45,471 +0.10(+8.33%)
Jun 04, 2024 1.270 1.270 1.110 1.200 114,687 -0.05(-4.00%)
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.