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: GCX )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Oct 30, 2020 0.1250 0.1300 0.1100 0.1300 96,003 -0.01(-7.14%)
Oct 29, 2020 0.1300 0.1400 0.1100 0.1400 36,000 +0.00(+0.00%)
Oct 27, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 26, 2020 0.1400 0.1500 0.1350 0.1350 48,950 -0.01(-3.57%)
Oct 23, 2020 0.1400 0.1400 0.1400 0.1400 666 +0.00(+0.00%)
Oct 22, 2020 0.1400 0.1450 0.1400 0.1400 9,000 -0.01(-6.67%)
Oct 21, 2020 0.1500 0.1500 0.1400 0.1500 42,500 +0.00(+0.00%)
Oct 20, 2020 0.1600 0.1600 0.1500 0.1500 60,500 -0.02(-9.09%)
Oct 19, 2020 0.1450 0.1650 0.1450 0.1650 58,500 +0.02(+17.86%)
Oct 16, 2020 0.1450 0.1450 0.1400 0.1400 25,000 -0.01(-9.68%)
Oct 15, 2020 0.1650 0.1750 0.1550 0.1550 151,200 -0.01(-3.13%)
Oct 14, 2020 0.1600 0.1650 0.1600 0.1600 17,500 +0.00(+0.00%)
Oct 13, 2020 0.1600 0.1600 0.1450 0.1600 43,249 +0.00(+0.00%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 08, 2020 0.1500 0.1500 0.1500 0.1500 37,500 +0.00(+0.00%)
Oct 07, 2020 0.1500 0.1500 0.1250 0.1500 239,000 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1500 0.1350 0.1500 245,400 +0.00(+0.00%)
Oct 05, 2020 0.1450 0.1500 0.1450 0.1500 68,450 +0.01(+3.45%)
Oct 02, 2020 0.1500 0.1600 0.1450 0.1450 18,500 -0.01(-3.33%)
Oct 01, 2020 0.1500 0.1500 0.1500 0.1500 78,500 -0.02(-9.09%)
Sep 30, 2020 0.1600 0.1650 0.1400 0.1650 19,000 +0.01(+3.13%)
Sep 29, 2020 0.1650 0.1650 0.1500 0.1600 18,500 -0.01(-3.03%)
Sep 25, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 24, 2020 0.1450 0.1700 0.1450 0.1700 57,500 +0.01(+6.25%)
Sep 23, 2020 0.1650 0.1650 0.1600 0.1600 7,400 -0.01(-3.03%)
Sep 22, 2020 0.1650 0.1700 0.1650 0.1650 79,000 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1650 0.1550 0.1650 88,000 +0.00(+0.00%)
Sep 18, 2020 0.1600 0.1700 0.1600 0.1650 80,500 +0.01(+3.13%)
Sep 17, 2020 0.1600 0.1700 0.1600 0.1600 116,100 -0.01(-5.88%)
Sep 16, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Sep 15, 2020 0.1700 0.1700 0.1700 0.1700 89,500 +0.00(+0.00%)
Sep 14, 2020 0.1700 0.1700 0.1650 0.1700 31,500 +0.01(+6.25%)
Sep 11, 2020 0.1600 0.1750 0.1600 0.1600 365,332 +0.00(+0.00%)
Sep 10, 2020 0.1400 0.1650 0.1400 0.1600 322,500 +0.02(+10.34%)
Sep 09, 2020 0.1450 0.1450 0.1350 0.1450 110,800 +0.00(+3.57%)
Sep 08, 2020 0.1400 0.1500 0.1400 0.1400 183,066 -0.02(-15.15%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Sep 03, 2020 0.1600 0.1600 0.1500 0.1500 86,899 -0.01(-3.23%)
Sep 02, 2020 0.1700 0.1700 0.1450 0.1550 450,150 -0.01(-3.13%)
Sep 01, 2020 0.1700 0.1750 0.1600 0.1600 308,848 +0.00(+0.00%)
Aug 31, 2020 0.1600 0.1750 0.1450 0.1600 320,355 +0.01(+6.67%)
Aug 28, 2020 0.1400 0.1550 0.1400 0.1500 117,001 +0.01(+7.14%)
Aug 27, 2020 0.1500 0.1500 0.1400 0.1400 294,755 -0.01(-6.67%)
Aug 26, 2020 0.1450 0.1500 0.1450 0.1500 39,000 +0.01(+3.45%)
Aug 25, 2020 0.1450 0.1450 0.1400 0.1450 40,000 +0.00(+3.57%)
Aug 24, 2020 0.1550 0.1550 0.1300 0.1400 36,000 -0.01(-6.67%)
Aug 21, 2020 0.1250 0.2000 0.1250 0.1500 314,164 +0.03(+25.00%)
Aug 20, 2020 0.1300 0.1500 0.1200 0.1200 186,000 -0.01(-7.69%)
Aug 19, 2020 0.1200 0.1300 0.1150 0.1300 51,333 +0.01(+8.33%)
Aug 18, 2020 0.1300 0.1400 0.1200 0.1200 41,500 -0.02(-17.24%)
Aug 17, 2020 0.1400 0.1450 0.1400 0.1450 43,700 +0.00(+3.57%)
Aug 14, 2020 0.1300 0.1450 0.1300 0.1400 122,000 +0.02(+12.00%)
Aug 13, 2020 0.1300 0.1300 0.1150 0.1250 97,200 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1250 0.1050 0.1250 12,000 +0.02(+19.05%)
Aug 11, 2020 0.1200 0.1200 0.1050 0.1050 28,250 -0.01(-12.50%)
Aug 10, 2020 0.1250 0.1300 0.1200 0.1200 40,247 +0.01(+9.09%)
Aug 06, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Aug 05, 2020 0.1000 0.1300 0.1000 0.1300 268,050 +0.03(+30.00%)
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.