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: PSRHF )

0.5350 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 29, 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 29, 2024 0.5350 0.5500 0.5263 0.5350 39,048 +0.00(+0.00%)
Jul 26, 2024 0.6250 0.6300 0.5210 0.5350 30,964 +0.02(+4.11%)
Jul 25, 2024 0.5434 0.5700 0.5100 0.5139 70,892 -0.06(-10.20%)
Jul 24, 2024 0.5800 0.5841 0.5717 0.5723 65,140 -0.01(-1.84%)
Jul 23, 2024 0.5760 0.6300 0.5760 0.5830 45,411 -0.00(-0.17%)
Jul 22, 2024 0.6300 0.6727 0.5700 0.5840 152,661 -0.02(-2.67%)
Jul 19, 2024 0.5654 0.6000 0.5510 0.6000 109,876 +0.03(+5.26%)
Jul 18, 2024 0.5896 0.5900 0.5386 0.5700 103,957 +0.01(+1.57%)
Jul 17, 2024 0.4976 0.5896 0.4577 0.5612 71,197 +0.08(+16.92%)
Jul 16, 2024 0.5384 0.5384 0.4700 0.4800 66,270 +0.01(+2.13%)
Jul 15, 2024 0.4441 0.5043 0.3900 0.4700 344,963 +0.08(+20.51%)
Jul 12, 2024 0.4200 0.4400 0.3344 0.3900 887,123 -0.03(-6.74%)
Jul 11, 2024 0.4890 0.5400 0.4100 0.4182 366,650 -0.09(-18.00%)
Jul 10, 2024 0.5207 0.5250 0.4877 0.5100 154,337 -0.02(-3.26%)
Jul 09, 2024 0.6000 0.6000 0.5272 0.5272 186,939 -0.03(-4.89%)
Jul 08, 2024 0.5500 0.6800 0.5200 0.5543 70,732 +0.03(+6.60%)
Jul 05, 2024 0.5630 0.6540 0.5200 0.5200 64,325 -0.09(-14.70%)
Jul 03, 2024 0.5800 0.6100 0.5800 0.6096 41,983 +0.01(+2.44%)
Jul 02, 2024 0.6399 0.6399 0.5900 0.5951 19,369 -0.02(-3.24%)
Jul 01, 2024 0.6400 0.6400 0.5800 0.6150 50,988 -0.04(-5.38%)
Jun 28, 2024 0.6195 0.6500 0.6000 0.6500 10,031 +0.07(+12.07%)
Jun 27, 2024 0.6100 0.6700 0.5800 0.5800 48,402 -0.02(-3.33%)
Jun 26, 2024 0.6400 0.6673 0.5800 0.6000 27,793 -0.05(-7.69%)
Jun 25, 2024 0.6321 0.6523 0.6103 0.6500 47,522 +0.01(+1.56%)
Jun 24, 2024 0.7800 0.7800 0.6151 0.6400 69,194 -0.02(-2.35%)
Jun 21, 2024 0.5950 0.7000 0.5682 0.6554 342,435 +0.08(+13.00%)
Jun 20, 2024 0.6100 0.6100 0.5500 0.5800 89,729 +0.03(+5.45%)
Jun 18, 2024 0.5318 0.6100 0.5000 0.5500 74,205 +0.05(+10.00%)
Jun 17, 2024 0.6000 0.6324 0.5000 0.5000 182,122 -0.07(-12.28%)
Jun 14, 2024 0.6418 0.6825 0.5700 0.5700 222,474 -0.06(-8.80%)
Jun 13, 2024 0.6595 0.6699 0.6250 0.6250 65,486 -0.03(-3.85%)
Jun 12, 2024 0.6614 0.7025 0.6250 0.6500 176,379 +0.05(+7.44%)
Jun 11, 2024 0.7000 0.8000 0.6050 0.6050 133,740 -0.09(-13.57%)
Jun 10, 2024 0.6500 0.7240 0.6100 0.7000 247,025 +0.07(+10.71%)
Jun 07, 2024 0.7000 0.7490 0.4000 0.6323 610,446 -0.05(-7.01%)
Jun 06, 2024 0.9670 0.9670 0.6500 0.6800 486,343 -0.17(-19.93%)
Jun 05, 2024 0.7900 0.8502 0.7700 0.8493 89,451 -0.00(-0.08%)
Jun 04, 2024 0.8633 0.8800 0.8000 0.8500 136,987 -0.02(-2.63%)
Jun 03, 2024 0.8664 0.9700 0.8461 0.8730 51,974 +0.01(+1.41%)
May 31, 2024 0.9000 0.9000 0.8300 0.8609 59,825 -0.04(-3.91%)
May 30, 2024 0.8000 0.9000 0.8000 0.8959 57,352 +0.05(+5.34%)
May 29, 2024 0.8915 0.9200 0.8500 0.8505 42,886 -0.06(-6.54%)
May 28, 2024 0.8557 0.9200 0.8557 0.9100 81,251 +0.06(+7.06%)
May 24, 2024 0.8785 0.8900 0.8400 0.8500 35,838 +0.02(+2.41%)
May 23, 2024 0.8613 0.9010 0.8250 0.8300 79,859 -0.06(-6.21%)
May 22, 2024 0.8600 0.8925 0.8510 0.8850 77,065 +0.04(+4.44%)
May 21, 2024 0.9099 0.9099 0.8474 0.8474 50,684 -0.02(-2.03%)
May 20, 2024 0.8700 0.9098 0.8402 0.8650 41,404 +0.02(+2.37%)
May 17, 2024 0.7858 0.8700 0.7858 0.8450 130,332 +0.06(+8.33%)
May 16, 2024 0.7100 0.8600 0.7100 0.7800 82,280 -0.01(-0.64%)
May 15, 2024 0.8700 0.8700 0.7850 0.7850 71,593 -0.05(-6.02%)
May 14, 2024 0.8700 0.8700 0.8353 0.8353 29,575 +0.01(+0.64%)
May 13, 2024 0.8500 0.9059 0.7500 0.8300 380,748 -0.03(-3.51%)
May 10, 2024 0.8752 0.8802 0.8500 0.8602 49,926 -0.01(-0.91%)
May 09, 2024 0.9000 0.9000 0.8623 0.8681 84,355 +0.00(+0.40%)
May 08, 2024 0.8700 0.9000 0.8572 0.8646 68,513 -0.03(-2.85%)
May 07, 2024 0.8500 0.8900 0.8500 0.8900 118,659 +0.01(+1.14%)
May 06, 2024 1.000 1.000 0.8800 0.8800 90,125 -0.07(-7.37%)
May 03, 2024 0.8701 0.9500 0.8701 0.9500 78,903 +0.07(+7.95%)
May 02, 2024 0.8750 0.8800 0.8600 0.8800 30,812 +0.01(+0.57%)
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.