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: HZLIF )

0.0320 -0.0060 (-15.79%)
Streaming Delayed Price Updated: 3:48 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 0.0363 0.0550 0.0199 0.0320 637,654 -0.01(-15.79%)
Aug 22, 2024 0.0440 0.0550 0.0350 0.0380 302,451 -0.01(-13.64%)
Aug 21, 2024 0.0598 0.0598 0.0430 0.0440 227,150 -0.01(-16.19%)
Aug 20, 2024 0.0494 0.0555 0.0430 0.0525 507,778 -0.00(-2.96%)
Aug 19, 2024 0.0418 0.0601 0.0418 0.0541 100,524 +0.00(+6.50%)
Aug 16, 2024 0.0530 0.0586 0.0429 0.0508 83,920 -0.00(-7.47%)
Aug 15, 2024 0.0565 0.0618 0.0535 0.0549 41,240 -0.01(-11.45%)
Aug 14, 2024 0.0530 0.0620 0.0530 0.0620 51,824 +0.00(+2.99%)
Aug 13, 2024 0.0530 0.0602 0.0480 0.0602 74,215 -0.00(-0.66%)
Aug 12, 2024 0.0566 0.0700 0.0510 0.0606 164,728 -0.00(-2.26%)
Aug 09, 2024 0.0530 0.0652 0.0422 0.0620 427,415 -0.00(-5.92%)
Aug 08, 2024 0.0544 0.0700 0.0500 0.0659 121,984 +0.02(+33.13%)
Aug 07, 2024 0.0600 0.0600 0.0422 0.0495 323,391 -0.01(-17.50%)
Aug 06, 2024 0.0700 0.0700 0.0495 0.0600 43,718 +0.02(+39.53%)
Aug 05, 2024 0.0560 0.0700 0.0301 0.0430 138,817 -0.02(-27.12%)
Aug 02, 2024 0.0589 0.0760 0.0550 0.0590 126,240 +0.00(+8.86%)
Aug 01, 2024 0.0610 0.0760 0.0500 0.0542 198,538 -0.01(-12.01%)
Jul 31, 2024 0.0760 0.0770 0.0616 0.0616 7,531 -0.00(-0.96%)
Jul 30, 2024 0.0644 0.0770 0.0550 0.0622 74,199 -0.00(-6.18%)
Jul 29, 2024 0.0840 0.0840 0.0550 0.0663 214,909 +0.00(+2.00%)
Jul 26, 2024 0.0607 0.0710 0.0577 0.0650 112,058 +0.01(+10.17%)
Jul 25, 2024 0.0628 0.0730 0.0520 0.0590 77,390 -0.00(-2.96%)
Jul 24, 2024 0.0702 0.0840 0.0600 0.0608 69,710 -0.00(-5.59%)
Jul 23, 2024 0.0740 0.0740 0.0620 0.0644 21,535 -0.01(-14.13%)
Jul 22, 2024 0.0840 0.0840 0.0540 0.0750 31,110 -0.01(-6.25%)
Jul 19, 2024 0.0686 0.0800 0.0686 0.0800 51,000 +0.03(+50.94%)
Jul 18, 2024 0.0800 0.0800 0.0530 0.0530 2,425 -0.01(-14.79%)
Jul 17, 2024 0.0740 0.0740 0.0510 0.0622 74,282 -0.01(-11.77%)
Jul 16, 2024 0.0800 0.0800 0.0600 0.0705 49,700 +0.00(+0.71%)
Jul 15, 2024 0.0698 0.0700 0.0644 0.0700 48,782 +0.00(+0.29%)
Jul 12, 2024 0.0660 0.0698 0.0510 0.0698 91,700 +0.00(+5.76%)
Jul 11, 2024 0.0660 0.0660 0.0610 0.0660 44,496 +0.00(+0.00%)
Jul 10, 2024 0.0660 0.0897 0.0600 0.0660 149,637 +0.00(+2.17%)
Jul 09, 2024 0.0593 0.0700 0.0500 0.0646 78,773 +0.00(+2.05%)
Jul 08, 2024 0.0700 0.0820 0.0599 0.0633 179,587 -0.01(-11.59%)
Jul 05, 2024 0.0731 0.0820 0.0700 0.0716 40,359 +0.00(+2.29%)
Jul 03, 2024 0.0820 0.0820 0.0700 0.0700 14,777 +0.00(+0.00%)
Jul 02, 2024 0.0650 0.0821 0.0650 0.0700 26,211 +0.01(+7.69%)
Jul 01, 2024 0.0600 0.0725 0.0600 0.0650 94,745 -0.01(-16.13%)
Jun 28, 2024 0.0884 0.0890 0.0700 0.0775 125,321 -0.00(-4.08%)
Jun 27, 2024 0.0900 0.0900 0.0750 0.0808 19,283 +0.00(+1.25%)
Jun 26, 2024 0.0800 0.0808 0.0750 0.0798 164,703 -0.00(-0.25%)
Jun 25, 2024 0.0850 0.0900 0.0800 0.0800 71,707 +0.00(+0.00%)
Jun 24, 2024 0.0860 0.0958 0.0800 0.0800 77,737 -0.01(-5.88%)
Jun 21, 2024 0.0858 0.0889 0.0850 0.0850 4,062 -0.00(-0.47%)
Jun 20, 2024 0.1050 0.1050 0.0827 0.0854 253,240 -0.01(-11.23%)
Jun 18, 2024 0.1050 0.1050 0.0911 0.0962 39,600 +0.01(+5.60%)
Jun 17, 2024 0.0922 0.1100 0.0911 0.0911 119,295 -0.00(-1.19%)
Jun 14, 2024 0.0927 0.0927 0.0875 0.0922 10,220 +0.01(+9.76%)
Jun 13, 2024 0.1034 0.1034 0.0840 0.0840 29,967 -0.02(-18.76%)
Jun 12, 2024 0.1032 0.1078 0.0967 0.1034 159,519 -0.00(-1.52%)
Jun 11, 2024 0.1094 0.1094 0.1000 0.1050 95,984 +0.00(+5.00%)
Jun 10, 2024 0.1098 0.1200 0.1000 0.1000 153,867 -0.00(-2.82%)
Jun 07, 2024 0.1000 0.1116 0.0850 0.1029 58,586 -0.00(-3.29%)
Jun 06, 2024 0.1114 0.1155 0.1027 0.1064 144,688 -0.01(-7.07%)
Jun 05, 2024 0.1100 0.1145 0.0947 0.1145 187,369 +0.01(+8.02%)
Jun 04, 2024 0.1150 0.1150 0.1054 0.1060 152,557 +0.00(+3.82%)
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.