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: MUSL )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM 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 0.1300 0.1400 0.1300 0.1400 6,166 +0.01(+3.70%)
Jul 18, 2024 0.1200 0.1350 0.1050 0.1350 223,851 +0.02(+12.50%)
Jul 17, 2024 0.1200 0.1200 0.1100 0.1200 91,300 -0.01(-4.00%)
Jul 16, 2024 0.1300 0.1300 0.1200 0.1250 16,000 +0.01(+8.70%)
Jul 15, 2024 0.1400 0.1400 0.1150 0.1150 162,875 -0.02(-14.81%)
Jul 12, 2024 0.1350 0.1350 0.1300 0.1350 49,000 +0.01(+8.00%)
Jul 11, 2024 0.1300 0.1350 0.1250 0.1250 53,086 +0.00(+0.00%)
Jul 10, 2024 0.1500 0.1500 0.1250 0.1250 173,782 -0.02(-16.67%)
Jul 09, 2024 0.1600 0.1600 0.1450 0.1500 79,000 -0.01(-6.25%)
Jul 08, 2024 0.1500 0.1600 0.1500 0.1600 145,095 +0.01(+6.67%)
Jul 05, 2024 0.1500 0.1500 0.1450 0.1500 13,222 +0.01(+3.45%)
Jul 04, 2024 0.1500 0.1500 0.1450 0.1450 6,100 +0.00(+0.00%)
Jul 03, 2024 0.1500 0.1500 0.1450 0.1450 20,500 +0.00(+0.00%)
Jul 02, 2024 0.1400 0.1450 0.1300 0.1450 125,174 +0.01(+7.41%)
Jun 28, 2024 0.1350 0 -0.01(-3.57%)
Jun 27, 2024 0.1450 0.1450 0.1400 0.1400 39,016 +0.01(+7.69%)
Jun 26, 2024 0.1500 0.1500 0.1300 0.1300 428,346 -0.01(-10.34%)
Jun 25, 2024 0.1700 0.1700 0.1450 0.1450 106,033 -0.02(-9.38%)
Jun 24, 2024 0.1600 0.1700 0.1550 0.1600 77,000 +0.01(+3.23%)
Jun 21, 2024 0.1600 0.1600 0.1400 0.1550 103,000 +0.01(+3.33%)
Jun 20, 2024 0.1700 0.1700 0.1500 0.1500 119,334 -0.02(-14.29%)
Jun 19, 2024 0.1750 0.1750 0.1700 0.1750 21,500 +0.00(+2.94%)
Jun 18, 2024 0.1750 0.1750 0.1700 0.1700 196,333 -0.01(-5.56%)
Jun 17, 2024 0.1750 0.1850 0.1750 0.1800 211,916 +0.00(+0.00%)
Jun 14, 2024 0.1750 0.1850 0.1750 0.1800 272,466 +0.00(+0.00%)
Jun 13, 2024 0.1650 0.1800 0.1600 0.1800 325,166 +0.01(+5.88%)
Jun 12, 2024 0.1750 0.1750 0.1650 0.1700 77,710 -0.01(-5.56%)
Jun 11, 2024 0.1750 0.1800 0.1650 0.1800 152,000 +0.01(+2.86%)
Jun 10, 2024 0.1900 0.1900 0.1750 0.1750 197,467 -0.02(-7.89%)
Jun 07, 2024 0.1850 0.1900 0.1800 0.1900 86,000 +0.01(+2.70%)
Jun 06, 2024 0.1900 0.1900 0.1800 0.1850 228,978 -0.01(-2.63%)
Jun 05, 2024 0.2050 0.2050 0.1800 0.1900 192,973 -0.02(-9.52%)
Jun 04, 2024 0.2150 0.2200 0.2050 0.2100 489,895 +0.00(+0.00%)
Jun 03, 2024 0.2400 0.2400 0.2050 0.2100 198,263 -0.03(-12.50%)
May 31, 2024 0.2400 0.2400 0.2300 0.2400 14,700 +0.01(+4.35%)
May 30, 2024 0.2400 0.2400 0.2250 0.2300 62,733 -0.01(-4.17%)
May 29, 2024 0.2400 0.2400 0.2250 0.2400 237,925 +0.01(+6.67%)
May 28, 2024 0.2500 0.2500 0.2250 0.2250 277,982 -0.01(-6.25%)
May 27, 2024 0.2400 0.2550 0.2350 0.2400 105,200 +0.00(+0.00%)
May 24, 2024 0.2150 0.2450 0.2150 0.2400 280,885 +0.02(+11.63%)
May 23, 2024 0.2550 0.2550 0.2100 0.2150 626,784 -0.04(-15.69%)
May 22, 2024 0.2500 0.2600 0.2400 0.2550 248,480 +0.01(+4.08%)
May 21, 2024 0.2600 0.2650 0.2350 0.2450 207,198 -0.01(-3.92%)
May 17, 2024 0.2550 0 -0.01(-1.92%)
May 16, 2024 0.2550 0.2650 0.2550 0.2600 812,243 +0.01(+1.96%)
May 15, 2024 0.2550 0.2550 0.2450 0.2550 488,833 +0.01(+4.08%)
May 14, 2024 0.2600 0.2600 0.2450 0.2450 729,967 +0.01(+2.08%)
May 13, 2024 0.2750 0.2750 0.2400 0.2400 842,267 -0.04(-12.73%)
May 10, 2024 0.2400 0.2750 0.2250 0.2750 437,144 +0.04(+14.58%)
May 09, 2024 0.2500 0.2500 0.2300 0.2400 172,598 -0.01(-4.00%)
May 08, 2024 0.2600 0.2650 0.2350 0.2500 400,020 -0.02(-7.41%)
May 07, 2024 0.2900 0.2900 0.2550 0.2700 862,818 +0.01(+1.89%)
May 06, 2024 0.2700 0.2700 0.2600 0.2650 275,433 +0.00(+0.00%)
May 03, 2024 0.2500 0.2700 0.2500 0.2650 192,883 +0.01(+3.92%)
May 02, 2024 0.2450 0.2550 0.2300 0.2550 287,809 +0.02(+6.25%)
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.