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: HG )

0.1600 UNCHANGED
Official Closing Price Updated: 3:28 PM EDT, May 8, 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 (%)
Apr 28, 2023 0.1050 0.1150 0.1050 0.1100 41,850 +0.00(+0.00%)
Apr 27, 2023 0.1050 0.1150 0.1050 0.1100 60,547 -0.01(-4.35%)
Apr 26, 2023 0.1150 0.1150 0.1100 0.1150 85,624 +0.00(+0.00%)
Apr 25, 2023 0.1100 0.1150 0.1100 0.1150 64,900 +0.00(+0.00%)
Apr 24, 2023 0.1150 0.1200 0.1100 0.1150 127,006 -0.00(-4.17%)
Apr 21, 2023 0.1200 0.1200 0.1100 0.1200 219,600 +0.00(+4.35%)
Apr 20, 2023 0.1200 0.1200 0.1150 0.1150 121,146 +0.01(+4.55%)
Apr 19, 2023 0.1150 0.1200 0.1100 0.1100 159,029 -0.01(-4.35%)
Apr 18, 2023 0.1250 0.1250 0.1150 0.1150 349,950 -0.00(-4.17%)
Apr 17, 2023 0.1250 0.1250 0.1200 0.1200 280,863 -0.01(-4.00%)
Apr 14, 2023 0.1250 0.1250 0.1150 0.1250 261,750 +0.00(+0.00%)
Apr 13, 2023 0.1150 0.1250 0.1150 0.1250 94,136 +0.01(+8.70%)
Apr 12, 2023 0.1150 0.1250 0.1150 0.1150 139,023 -0.00(-4.17%)
Apr 11, 2023 0.1150 0.1200 0.1150 0.1200 26,475 +0.00(+0.00%)
Apr 10, 2023 0.1150 0.1250 0.1150 0.1200 113,488 +0.00(+0.00%)
Apr 06, 2023 0.1200 0 +0.00(+4.35%)
Apr 05, 2023 0.1200 0.1200 0.1150 0.1150 91,301 +0.00(+0.00%)
Apr 04, 2023 0.1200 0.1200 0.1100 0.1150 171,239 -0.00(-4.17%)
Apr 03, 2023 0.1150 0.1250 0.1150 0.1200 99,831 +0.00(+4.35%)
Mar 31, 2023 0.1150 0.1200 0.1150 0.1150 204,984 -0.00(-4.17%)
Mar 30, 2023 0.1200 0.1200 0.1150 0.1200 375,546 +0.00(+0.00%)
Mar 29, 2023 0.1200 0.1200 0.1150 0.1200 154,225 +0.00(+0.00%)
Mar 28, 2023 0.1250 0.1250 0.1150 0.1200 381,760 +0.00(+0.00%)
Mar 27, 2023 0.1250 0.1300 0.1200 0.1200 327,889 -0.01(-4.00%)
Mar 24, 2023 0.1250 0.1300 0.1250 0.1250 321,100 +0.01(+4.17%)
Mar 23, 2023 0.1350 0.1350 0.1200 0.1200 480,293 -0.02(-11.11%)
Mar 22, 2023 0.1350 0.1400 0.1300 0.1350 384,737 +0.00(+0.00%)
Mar 21, 2023 0.1400 0.1400 0.1300 0.1350 450,410 -0.01(-3.57%)
Mar 20, 2023 0.1400 0.1400 0.1350 0.1400 367,668 +0.01(+7.69%)
Mar 17, 2023 0.1400 0.1400 0.1300 0.1300 183,115 -0.01(-7.14%)
Mar 16, 2023 0.1400 0.1400 0.1350 0.1400 278,090 +0.01(+3.70%)
Mar 15, 2023 0.1450 0.1500 0.1350 0.1350 221,117 +0.00(+0.00%)
Mar 14, 2023 0.1500 0.1550 0.1300 0.1350 795,923 -0.01(-10.00%)
Mar 13, 2023 0.1500 0.1600 0.1450 0.1500 160,639 +0.00(+0.00%)
Mar 10, 2023 0.1500 0.1500 0.1400 0.1500 132,603 +0.00(+0.00%)
Mar 09, 2023 0.1350 0.1500 0.1350 0.1500 385,601 +0.01(+7.14%)
Mar 08, 2023 0.1600 0.1700 0.1400 0.1400 345,809 -0.01(-9.68%)
Mar 07, 2023 0.1700 0.1700 0.1500 0.1550 327,646 -0.01(-6.06%)
Mar 06, 2023 0.1750 0.1750 0.1650 0.1650 276,795 -0.01(-2.94%)
Mar 03, 2023 0.1750 0.1800 0.1650 0.1700 230,850 -0.01(-5.56%)
Mar 02, 2023 0.1800 0.1800 0.1700 0.1800 178,881 +0.01(+2.86%)
Mar 01, 2023 0.1750 0.1900 0.1750 0.1750 641,266 -0.01(-2.78%)
Feb 28, 2023 0.1900 0.2000 0.1750 0.1800 858,388 +0.00(+0.00%)
Feb 27, 2023 0.1700 0.1850 0.1700 0.1800 378,041 +0.02(+12.50%)
Feb 24, 2023 0.1800 0.1800 0.1600 0.1600 764,723 -0.02(-11.11%)
Feb 23, 2023 0.1950 0.2250 0.1700 0.1800 2,852,287 -0.01(-5.26%)
Feb 22, 2023 0.1700 0.1950 0.1700 0.1900 1,575,988 +0.03(+18.75%)
Feb 21, 2023 0.1400 0.1900 0.1400 0.1600 1,780,641 +0.02(+18.52%)
Feb 17, 2023 0.1350 0 +0.02(+12.50%)
Feb 16, 2023 0.1100 0.1200 0.1100 0.1200 207,716 +0.01(+9.09%)
Feb 15, 2023 0.1100 0.1150 0.1050 0.1100 255,934 +0.00(+0.00%)
Feb 14, 2023 0.1150 0.1150 0.1050 0.1100 125,002 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1150 0.1050 0.1100 251,436 +0.00(+0.00%)
Feb 10, 2023 0.1200 0.1200 0.1050 0.1100 369,997 -0.01(-8.33%)
Feb 09, 2023 0.1250 0.1250 0.1200 0.1200 180,635 -0.01(-4.00%)
Feb 08, 2023 0.1250 0.1300 0.1250 0.1250 79,820 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1250 0.1200 0.1250 56,549 +0.01(+4.17%)
Feb 06, 2023 0.1250 0.1250 0.1200 0.1200 221,540 -0.01(-4.00%)
Feb 03, 2023 0.1200 0.1250 0.1200 0.1250 277,170 +0.01(+4.17%)
Feb 02, 2023 0.1250 0.1300 0.1150 0.1200 338,476 +0.00(+0.00%)
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.