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

(TSV: OIII )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 27, 2024 1.090 1.090 1.060 1.060 28,500 -0.02(-1.85%)
Sep 26, 2024 1.070 1.090 1.060 1.080 107,967 +0.02(+1.89%)
Sep 25, 2024 1.070 1.070 1.050 1.060 58,400 +0.00(+0.00%)
Sep 24, 2024 1.040 1.060 1.040 1.060 60,950 +0.03(+2.91%)
Sep 23, 2024 1.080 1.080 1.030 1.030 85,300 -0.05(-4.63%)
Sep 20, 2024 1.020 1.110 1.015 1.080 519,223 +0.06(+5.88%)
Sep 19, 2024 1.020 1.030 1.000 1.020 510,820 +0.02(+2.00%)
Sep 18, 2024 1.000 1.060 1.000 1.000 269,021 +0.00(+0.00%)
Sep 17, 2024 1.010 1.010 1.000 1.000 23,900 +0.01(+1.01%)
Sep 16, 2024 1.040 1.045 0.9800 0.9900 228,730 -0.04(-3.88%)
Sep 13, 2024 1.020 1.060 1.020 1.030 139,563 +0.01(+0.98%)
Sep 12, 2024 1.020 1.020 1.010 1.020 31,992 +0.01(+0.99%)
Sep 11, 2024 1.000 1.015 0.9900 1.010 34,750 +0.00(+0.00%)
Sep 10, 2024 1.020 1.020 1.010 1.010 1,600 +0.00(+0.00%)
Sep 09, 2024 1.020 1.040 1.010 1.010 117,700 +0.02(+2.02%)
Sep 06, 2024 0.9700 0.9900 0.9100 0.9900 70,956 +0.00(+0.00%)
Sep 05, 2024 1.020 1.020 0.9700 0.9900 167,714 -0.01(-1.00%)
Sep 04, 2024 1.000 1.010 1.000 1.000 43,112 -0.01(-0.99%)
Sep 03, 2024 1.020 1.020 1.000 1.010 145,548 -0.01(-0.98%)
Aug 30, 2024 1.020 0 +0.00(+0.00%)
Aug 29, 2024 1.040 1.040 1.020 1.020 90,100 -0.02(-1.92%)
Aug 28, 2024 1.040 1.040 1.030 1.040 60,000 +0.01(+0.97%)
Aug 27, 2024 1.050 1.050 1.020 1.030 61,025 -0.02(-1.90%)
Aug 26, 2024 1.040 1.060 1.040 1.050 156,700 +0.00(+0.00%)
Aug 23, 2024 1.040 1.050 1.030 1.050 603,900 +0.00(+0.00%)
Aug 22, 2024 1.060 1.060 1.040 1.050 160,350 -0.01(-0.94%)
Aug 21, 2024 1.090 1.090 1.040 1.060 323,000 -0.07(-6.19%)
Aug 20, 2024 1.150 1.180 1.130 1.130 71,312 -0.01(-0.88%)
Aug 19, 2024 1.140 1.150 1.120 1.140 67,110 +0.00(+0.00%)
Aug 16, 2024 1.110 1.150 1.100 1.140 144,200 +0.03(+2.70%)
Aug 15, 2024 1.100 1.130 1.100 1.110 69,550 +0.00(+0.00%)
Aug 14, 2024 1.130 1.130 1.080 1.110 118,149 -0.05(-4.31%)
Aug 13, 2024 1.180 1.180 1.160 1.160 12,700 +0.01(+0.87%)
Aug 12, 2024 1.100 1.160 1.100 1.150 46,200 +0.08(+7.48%)
Aug 09, 2024 1.210 1.210 1.050 1.070 60,907 -0.11(-9.32%)
Aug 08, 2024 1.160 1.180 1.160 1.180 59,100 +0.05(+4.42%)
Aug 07, 2024 1.090 1.130 1.090 1.130 4,125 +0.02(+1.80%)
Aug 06, 2024 1.120 1.140 1.090 1.110 11,155 -0.03(-2.63%)
Aug 02, 2024 1.140 0 -0.03(-2.56%)
Aug 01, 2024 1.190 1.190 1.160 1.170 21,525 -0.02(-1.68%)
Jul 31, 2024 1.210 1.220 1.190 1.190 11,147 +0.00(+0.00%)
Jul 30, 2024 1.200 1.220 1.190 1.190 28,999 -0.02(-1.65%)
Jul 29, 2024 1.250 1.250 1.200 1.210 60,025 -0.03(-2.42%)
Jul 26, 2024 1.250 1.250 1.230 1.240 15,000 -0.01(-0.80%)
Jul 25, 2024 1.290 1.290 1.230 1.250 13,125 -0.04(-3.10%)
Jul 24, 2024 1.280 1.310 1.280 1.290 2,000 +0.01(+0.78%)
Jul 23, 2024 1.350 1.350 1.280 1.280 23,910 -0.05(-3.76%)
Jul 22, 2024 1.360 1.360 1.330 1.330 3,100 -0.01(-0.75%)
Jul 19, 2024 1.350 1.370 1.320 1.340 80,471 +0.00(+0.00%)
Jul 18, 2024 1.340 1.350 1.320 1.340 21,800 -0.01(-0.74%)
Jul 17, 2024 1.360 1.360 1.340 1.350 54,500 +0.01(+0.75%)
Jul 16, 2024 1.350 1.360 1.320 1.340 26,800 +0.02(+1.52%)
Jul 15, 2024 1.360 1.360 1.320 1.320 21,300 -0.05(-3.65%)
Jul 12, 2024 1.270 1.370 1.270 1.370 24,604 +0.10(+7.87%)
Jul 11, 2024 1.300 1.300 1.250 1.270 48,539 -0.02(-1.55%)
Jul 10, 2024 1.310 1.310 1.280 1.290 4,289 +0.00(+0.00%)
Jul 09, 2024 1.290 1.300 1.290 1.290 33,600 +0.03(+2.38%)
Jul 08, 2024 1.350 1.350 1.260 1.260 20,790 -0.07(-5.26%)
Jul 05, 2024 1.360 1.360 1.330 1.330 25,657 -0.04(-2.92%)
Jul 04, 2024 1.300 1.370 1.300 1.370 4,800 +0.04(+3.01%)
Jul 03, 2024 1.350 1.350 1.310 1.330 9,700 +0.00(+0.00%)
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.