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

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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 (%)
Apr 30, 2020 0.2840 0.3100 0.2785 0.2991 560,809 +0.02(+5.95%)
Apr 29, 2020 0.2899 0.2899 0.2700 0.2823 412,997 +0.00(+0.79%)
Apr 28, 2020 0.2850 0.2990 0.2700 0.2801 538,050 -0.00(-1.68%)
Apr 27, 2020 0.2835 0.2850 0.2600 0.2849 555,365 +0.02(+6.03%)
Apr 24, 2020 0.2510 0.2700 0.2510 0.2687 439,700 +0.01(+2.44%)
Apr 23, 2020 0.2550 0.2700 0.2550 0.2623 386,768 +0.00(+1.51%)
Apr 22, 2020 0.2638 0.2650 0.2550 0.2584 487,749 -0.02(-6.98%)
Apr 21, 2020 0.2800 0.2800 0.2560 0.2778 924,963 -0.00(-0.79%)
Apr 20, 2020 0.3600 0.3700 0.2500 0.2800 5,958,724 -0.05(-15.15%)
Apr 17, 2020 0.2810 0.3500 0.2750 0.3300 3,026,500 +0.05(+17.86%)
Apr 16, 2020 0.2600 0.3100 0.2500 0.2800 1,491,124 +0.02(+9.08%)
Apr 15, 2020 0.2600 0.2784 0.2476 0.2567 462,606 -0.00(-1.23%)
Apr 14, 2020 0.2561 0.2650 0.2310 0.2599 258,861 +0.00(+1.48%)
Apr 13, 2020 0.2630 0.2630 0.2412 0.2561 144,499 -0.00(-0.93%)
Apr 09, 2020 0.2475 0.2600 0.2350 0.2585 331,500 +0.01(+3.40%)
Apr 08, 2020 0.2400 0.2500 0.2300 0.2500 159,526 +0.01(+4.17%)
Apr 07, 2020 0.2500 0.2600 0.2200 0.2400 225,980 +0.00(+0.17%)
Apr 06, 2020 0.2400 0.2790 0.2250 0.2396 701,203 +0.01(+2.70%)
Apr 03, 2020 0.2400 0.2400 0.2111 0.2333 330,500 +0.00(+1.39%)
Apr 02, 2020 0.2500 0.2690 0.2000 0.2301 289,928 -0.03(-10.61%)
Apr 01, 2020 0.2890 0.2890 0.2450 0.2574 372,457 -0.02(-8.07%)
Mar 31, 2020 0.2700 0.3500 0.2600 0.2800 1,892,457 +0.00(+0.00%)
Mar 30, 2020 0.3000 0.3000 0.2700 0.2800 335,531 -0.02(-6.67%)
Mar 27, 2020 0.2900 0.3100 0.2650 0.3000 364,200 +0.01(+3.52%)
Mar 26, 2020 0.2758 0.2997 0.2501 0.2898 510,311 +0.01(+3.50%)
Mar 25, 2020 0.3000 0.3200 0.2600 0.2800 1,044,677 -0.03(-9.68%)
Mar 24, 2020 0.3000 0.4500 0.2600 0.3100 3,488,810 +0.04(+12.77%)
Mar 23, 2020 0.3003 0.3098 0.2686 0.2749 273,251 -0.04(-11.29%)
Mar 20, 2020 0.3300 0.3500 0.2690 0.3099 1,781,500 -0.01(-2.27%)
Mar 19, 2020 0.2220 0.3225 0.2186 0.3171 907,402 +0.10(+42.84%)
Mar 18, 2020 0.2000 0.2500 0.2000 0.2220 208,078 +0.00(+0.91%)
Mar 17, 2020 0.2000 0.2900 0.1800 0.2200 1,057,556 +0.01(+4.76%)
Mar 16, 2020 0.2310 0.2310 0.1879 0.2100 458,996 -0.01(-6.17%)
Mar 13, 2020 0.2200 0.2600 0.2000 0.2238 209,700 +0.01(+6.57%)
Mar 12, 2020 0.2300 0.2400 0.0500 0.2100 504,801 -0.03(-12.50%)
Mar 11, 2020 0.2600 0.2700 0.2300 0.2400 265,150 -0.02(-6.18%)
Mar 10, 2020 0.2650 0.2700 0.2550 0.2558 197,444 +0.01(+2.32%)
Mar 09, 2020 0.2600 0.2900 0.2500 0.2500 424,882 -0.03(-11.50%)
Mar 06, 2020 0.2959 0.3000 0.2800 0.2825 299,900 -0.01(-2.59%)
Mar 05, 2020 0.2700 0.3000 0.2500 0.2900 245,645 +0.02(+7.41%)
Mar 04, 2020 0.2900 0.2900 0.2400 0.2700 60,089 +0.00(+1.09%)
Mar 03, 2020 0.2655 0.2778 0.2530 0.2671 236,953 -0.01(-3.89%)
Mar 02, 2020 0.2971 0.2987 0.2300 0.2779 336,182 -0.00(-1.28%)
Feb 28, 2020 0.2900 0.3200 0.2700 0.2815 325,700 -0.01(-2.93%)
Feb 27, 2020 0.2811 0.3000 0.2310 0.2900 353,281 +0.00(+0.42%)
Feb 26, 2020 0.2900 0.2949 0.2810 0.2888 203,854 +0.00(+1.33%)
Feb 25, 2020 0.2911 0.3000 0.2800 0.2850 233,220 -0.00(-1.38%)
Feb 24, 2020 0.3090 0.3090 0.2850 0.2890 447,517 -0.01(-4.15%)
Feb 21, 2020 0.3188 0.3250 0.2931 0.3015 619,400 -0.01(-4.13%)
Feb 20, 2020 0.3010 0.3188 0.2900 0.3145 249,364 +0.01(+4.66%)
Feb 19, 2020 0.3000 0.3063 0.2900 0.3005 449,149 +0.01(+3.66%)
Feb 18, 2020 0.2800 0.2951 0.2740 0.2899 286,702 +0.00(+0.07%)
Feb 14, 2020 0.2850 0.2949 0.2700 0.2897 425,500 +0.01(+3.46%)
Feb 13, 2020 0.3000 0.3000 0.2700 0.2800 245,701 -0.01(-1.93%)
Feb 12, 2020 0.3049 0.3049 0.2650 0.2855 298,225 -0.01(-4.83%)
Feb 11, 2020 0.3100 0.3200 0.2900 0.3000 321,852 -0.01(-2.47%)
Feb 10, 2020 0.3198 0.3198 0.3036 0.3076 120,555 -0.00(-0.45%)
Feb 07, 2020 0.3400 0.3400 0.3090 0.3090 258,100 -0.01(-3.44%)
Feb 06, 2020 0.3100 0.3400 0.3100 0.3200 571,155 +0.01(+2.73%)
Feb 05, 2020 0.3200 0.3220 0.2950 0.3115 175,615 -0.01(-2.66%)
Feb 04, 2020 0.3100 0.3200 0.2900 0.3200 307,375 +0.01(+4.13%)
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.