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 (%)
Jun 30, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 29, 2021 0.2500 0.2550 0.2450 0.2500 118,550 +0.00(+0.00%)
Jun 28, 2021 0.2400 0.2500 0.2400 0.2500 64,587 +0.02(+6.38%)
Jun 25, 2021 0.2500 0.2500 0.2350 0.2350 260,464 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2350 0.2150 0.2350 218,263 +0.01(+6.82%)
Jun 23, 2021 0.2100 0.2200 0.2100 0.2200 40,230 +0.01(+2.33%)
Jun 22, 2021 0.2300 0.2300 0.2100 0.2150 68,691 -0.02(-6.52%)
Jun 21, 2021 0.2300 0.2300 0.2100 0.2300 48,870 +0.00(+0.00%)
Jun 18, 2021 0.2350 0.2350 0.2300 0.2300 18,000 +0.00(+0.00%)
Jun 17, 2021 0.2500 0.2500 0.2300 0.2300 116,740 -0.02(-8.00%)
Jun 16, 2021 0.2500 0.2500 0.2450 0.2500 65,796 +0.01(+2.04%)
Jun 15, 2021 0.2400 0.2500 0.2400 0.2450 79,400 +0.01(+4.26%)
Jun 14, 2021 0.2450 0.2450 0.2350 0.2350 39,500 -0.01(-4.08%)
Jun 11, 2021 0.2500 0.2500 0.2450 0.2450 30,000 -0.01(-2.00%)
Jun 10, 2021 0.2450 0.2500 0.2400 0.2500 45,168 +0.00(+0.00%)
Jun 09, 2021 0.2500 0.2500 0.2400 0.2500 75,190 -0.01(-3.85%)
Jun 08, 2021 0.2600 0.2600 0.2550 0.2600 71,843 +0.01(+4.00%)
Jun 07, 2021 0.2600 0.2600 0.2500 0.2500 32,466 +0.00(+0.00%)
Jun 04, 2021 0.2550 0.2550 0.2450 0.2500 18,800 -0.01(-1.96%)
Jun 03, 2021 0.2600 0.2650 0.2500 0.2550 15,200 -0.01(-3.77%)
Jun 02, 2021 0.2700 0.2700 0.2500 0.2650 42,400 -0.01(-1.85%)
Jun 01, 2021 0.2700 0.2800 0.2650 0.2700 86,394 +0.00(+0.00%)
May 31, 2021 0.2550 0.2850 0.2550 0.2700 301,498 +0.02(+8.00%)
May 28, 2021 0.2350 0.2600 0.2350 0.2500 522,456 +0.02(+8.70%)
May 27, 2021 0.2100 0.2300 0.2100 0.2300 129,951 +0.03(+12.20%)
May 26, 2021 0.2050 0.2100 0.2050 0.2050 38,500 -0.01(-2.38%)
May 25, 2021 0.2000 0.2100 0.1900 0.2100 68,450 +0.00(+0.00%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 20, 2021 0.2000 0.2050 0.2000 0.2000 30,900 +0.00(+0.00%)
May 19, 2021 0.2100 0.2100 0.2000 0.2000 100,164 -0.01(-4.76%)
May 18, 2021 0.1900 0.2100 0.1900 0.2100 94,700 +0.01(+5.00%)
May 17, 2021 0.2000 0.2000 0.1900 0.2000 80,600 +0.00(+0.00%)
May 14, 2021 0.2050 0.2100 0.1950 0.2000 189,500 -0.01(-4.76%)
May 13, 2021 0.2050 0.2100 0.2000 0.2100 76,000 +0.00(+0.00%)
May 12, 2021 0.2200 0.2200 0.2000 0.2100 55,925 -0.01(-4.55%)
May 11, 2021 0.2200 0.2250 0.2000 0.2200 67,000 +0.00(+0.00%)
May 10, 2021 0.2200 0.2250 0.2150 0.2200 156,105 +0.00(+0.00%)
May 07, 2021 0.2050 0.2200 0.2050 0.2200 247,640 +0.02(+7.32%)
May 06, 2021 0.2000 0.2050 0.1950 0.2050 82,000 +0.00(+2.50%)
May 05, 2021 0.2000 0.2000 0.1900 0.2000 34,800 +0.00(+0.00%)
May 04, 2021 0.2050 0.2050 0.1900 0.2000 88,000 -0.01(-4.76%)
May 03, 2021 0.2100 0.2100 0.1950 0.2100 17,800 +0.00(+0.00%)
Apr 30, 2021 0.2000 0.2100 0.1950 0.2100 62,500 -0.01(-2.33%)
Apr 29, 2021 0.2150 0.2150 0.2150 0.2150 19,000 +0.00(+0.00%)
Apr 28, 2021 0.2100 0.2150 0.2050 0.2150 27,500 +0.01(+2.38%)
Apr 27, 2021 0.1950 0.2100 0.1900 0.2100 102,100 +0.01(+2.44%)
Apr 26, 2021 0.1900 0.2050 0.1900 0.2050 247,000 +0.01(+5.13%)
Apr 23, 2021 0.2000 0.2000 0.1900 0.1950 170,000 -0.01(-2.50%)
Apr 22, 2021 0.1900 0.2000 0.1900 0.2000 18,000 +0.00(+0.00%)
Apr 21, 2021 0.1900 0.2000 0.1900 0.2000 187,500 +0.00(+0.00%)
Apr 20, 2021 0.1950 0.2000 0.1950 0.2000 10,499 -0.01(-4.76%)
Apr 19, 2021 0.2000 0.2150 0.2000 0.2100 51,098 +0.00(+0.00%)
Apr 16, 2021 0.2050 0.2150 0.2050 0.2100 35,000 +0.01(+5.00%)
Apr 15, 2021 0.1900 0.2000 0.1900 0.2000 92,700 +0.00(+0.00%)
Apr 14, 2021 0.1900 0.2000 0.1900 0.2000 91,499 +0.01(+2.56%)
Apr 13, 2021 0.1950 0.2000 0.1900 0.1950 20,562 -0.01(-2.50%)
Apr 12, 2021 0.1850 0.2000 0.1850 0.2000 6,100 +0.02(+8.11%)
Apr 09, 2021 0.1900 0.1950 0.1750 0.1850 61,315 -0.01(-5.13%)
Apr 08, 2021 0.1950 0.2000 0.1950 0.1950 87,300 +0.00(+0.00%)
Apr 07, 2021 0.2000 0.2000 0.1750 0.1950 91,444 -0.01(-4.88%)
Apr 06, 2021 0.1950 0.2050 0.1950 0.2050 4,000 +0.00(+0.00%)
Apr 05, 2021 0.2050 0.2050 0.2000 0.2050 14,752 +0.00(+2.50%)
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.