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

(CSE: MDMA )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 0.1050 0.1100 0.1000 0.1100 748,023 +0.01(+4.76%)
Jul 18, 2024 0.1100 0.1100 0.1000 0.1050 283,891 -0.01(-4.55%)
Jul 17, 2024 0.1150 0.1150 0.1100 0.1100 19,550 +0.00(+0.00%)
Jul 16, 2024 0.1100 0.1100 0.1050 0.1100 115,825 +0.00(+0.00%)
Jul 15, 2024 0.1100 0.1100 0.1100 0.1100 42,976 +0.00(+0.00%)
Jul 12, 2024 0.1150 0.1150 0.1050 0.1100 148,186 -0.01(-4.35%)
Jul 11, 2024 0.1200 0.1200 0.1100 0.1150 48,350 +0.00(+0.00%)
Jul 10, 2024 0.1150 0.1150 0.1100 0.1150 60,046 -0.00(-4.17%)
Jul 09, 2024 0.1150 0.1200 0.1150 0.1200 52,765 +0.01(+9.09%)
Jul 08, 2024 0.1100 0.1200 0.1050 0.1100 94,792 +0.00(+0.00%)
Jul 05, 2024 0.1100 0.1100 0.1100 0.1100 63,858 +0.00(+0.00%)
Jul 04, 2024 0.1100 0.1150 0.1100 0.1100 90,762 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 0.1000 0.1100 254,938 -0.01(-4.35%)
Jul 02, 2024 0.1200 0.1200 0.1100 0.1150 330,046 +0.00(+0.00%)
Jun 28, 2024 0.1150 0 -0.01(-8.00%)
Jun 27, 2024 0.1200 0.1300 0.1200 0.1250 40,006 +0.00(+0.00%)
Jun 26, 2024 0.1300 0.1300 0.1150 0.1250 378,784 +0.00(+0.00%)
Jun 25, 2024 0.1350 0.1350 0.1250 0.1250 30,641 -0.01(-3.85%)
Jun 24, 2024 0.1250 0.1300 0.1250 0.1300 58,930 +0.01(+4.00%)
Jun 21, 2024 0.1250 0.1250 0.1150 0.1250 190,146 +0.01(+4.17%)
Jun 20, 2024 0.1250 0.1250 0.1200 0.1200 79,920 -0.01(-4.00%)
Jun 19, 2024 0.1200 0.1350 0.1150 0.1250 258,165 +0.01(+8.70%)
Jun 18, 2024 0.1150 0.1150 0.1150 0.1150 36,870 +0.00(+0.00%)
Jun 17, 2024 0.1250 0.1250 0.1150 0.1150 159,844 -0.01(-8.00%)
Jun 14, 2024 0.1350 0.1350 0.1250 0.1250 156,535 -0.01(-7.41%)
Jun 13, 2024 0.1200 0.1550 0.1150 0.1350 1,584,837 +0.02(+17.39%)
Jun 12, 2024 0.1200 0.1200 0.1100 0.1150 196,587 +0.00(+0.00%)
Jun 11, 2024 0.1250 0.1300 0.1000 0.1150 1,517,248 -0.00(-4.17%)
Jun 10, 2024 0.1200 0.1250 0.1150 0.1200 233,231 -0.01(-7.69%)
Jun 07, 2024 0.1200 0.1300 0.1150 0.1300 473,233 +0.01(+8.33%)
Jun 06, 2024 0.1250 0.1350 0.1150 0.1200 985,960 -0.01(-4.00%)
Jun 05, 2024 0.1500 0.1500 0.1250 0.1250 3,192,028 -0.07(-34.21%)
Jun 04, 2024 0.1900 0.2000 0.1900 0.1900 168,789 +0.00(+0.00%)
Jun 03, 2024 0.1900 0.1950 0.1850 0.1900 223,279 +0.01(+2.70%)
May 31, 2024 0.1900 0.1900 0.1850 0.1850 55,791 -0.01(-2.63%)
May 30, 2024 0.1900 0.1900 0.1850 0.1900 89,010 -0.01(-2.56%)
May 29, 2024 0.1950 0.1950 0.1900 0.1950 58,685 +0.00(+0.00%)
May 28, 2024 0.1900 0.2000 0.1850 0.1950 218,966 +0.00(+0.00%)
May 27, 2024 0.2050 0.2050 0.1950 0.1950 88,550 -0.01(-2.50%)
May 24, 2024 0.1850 0.2000 0.1850 0.2000 326,488 +0.02(+8.11%)
May 23, 2024 0.1900 0.1900 0.1850 0.1850 228,250 -0.01(-2.63%)
May 22, 2024 0.1950 0.1950 0.1900 0.1900 44,400 +0.00(+0.00%)
May 21, 2024 0.1900 0.1950 0.1900 0.1900 175,290 +0.00(+0.00%)
May 17, 2024 0.1900 0 +0.01(+2.70%)
May 16, 2024 0.1900 0.1950 0.1850 0.1850 96,770 -0.01(-2.63%)
May 15, 2024 0.1900 0.2000 0.1850 0.1900 64,489 -0.01(-2.56%)
May 14, 2024 0.1850 0.1950 0.1850 0.1950 102,042 +0.01(+2.63%)
May 13, 2024 0.1900 0.1950 0.1850 0.1900 210,731 +0.00(+0.00%)
May 10, 2024 0.1900 0.1950 0.1850 0.1900 222,703 +0.00(+0.00%)
May 09, 2024 0.2050 0.2050 0.1900 0.1900 295,048 -0.01(-7.32%)
May 08, 2024 0.2150 0.2200 0.2000 0.2050 207,029 -0.01(-2.38%)
May 07, 2024 0.2000 0.2100 0.2000 0.2100 126,700 +0.01(+5.00%)
May 06, 2024 0.2050 0.2100 0.2000 0.2000 238,932 -0.00(-2.44%)
May 03, 2024 0.2000 0.2200 0.2000 0.2050 378,166 +0.01(+7.89%)
May 02, 2024 0.2000 0.2050 0.1900 0.1900 81,500 -0.01(-2.56%)
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.