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 )

0.2000 +0.0100 (+5.26%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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, 2022 0.1650 0 +0.00(+0.00%)
Jun 29, 2022 0.1600 0.1750 0.1450 0.1650 26,210 +0.01(+3.13%)
Jun 28, 2022 0.1600 0.2000 0.1450 0.1600 134,250 +0.02(+14.29%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jun 24, 2022 0.1600 0.1600 0.1300 0.1300 13,133 +0.00(+0.00%)
Jun 23, 2022 0.1400 0.1400 0.1300 0.1300 10,750 +0.00(+0.00%)
Jun 21, 2022 0.1300 0.1300 0 -0.03(-18.75%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jun 17, 2022 0.1450 0.1600 0.1450 0.1600 10,500 +0.02(+10.34%)
Jun 16, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jun 15, 2022 0.1450 0.1450 0.1400 0.1450 189,000 -0.01(-3.33%)
Jun 14, 2022 0.1500 0.1500 0.1500 0.1500 7,500 +0.01(+3.45%)
Jun 13, 2022 0.1450 0.1450 0.1450 0.1450 2,000 -0.03(-17.14%)
Jun 10, 2022 0.1750 0.1750 0.1600 0.1750 63,724 +0.00(+2.94%)
Jun 09, 2022 0.1750 0.1750 0.1700 0.1700 11,800 +0.01(+6.25%)
Jun 07, 2022 0.1600 0.1600 0 -0.01(-3.03%)
Jun 06, 2022 0.1900 0.1900 0.1650 0.1650 21,100 -0.02(-13.16%)
Jun 03, 2022 0.2000 0.2000 0.1900 0.1900 11,000 +0.01(+5.56%)
Jun 01, 2022 0.1800 0.1800 0 -0.01(-2.70%)
May 27, 2022 0.1850 0 +0.01(+2.78%)
May 26, 2022 0.1800 0.1800 0.1800 0.1800 35,010 -0.02(-10.00%)
May 24, 2022 0.2000 0.2000 100 +0.02(+8.11%)
May 20, 2022 0.1850 0 +0.01(+2.78%)
May 19, 2022 0.1800 0.1800 0.1800 0.1800 17,100 -0.01(-2.70%)
May 17, 2022 0.1850 0.1850 0 +0.00(+0.00%)
May 16, 2022 0.1850 0.1850 0.1850 0.1850 3,100 +0.00(+0.00%)
May 13, 2022 0.1850 0.1850 0.1850 0.1850 950 +0.02(+12.12%)
May 12, 2022 0.1600 0.2150 0.1550 0.1650 166,189 -0.02(-10.81%)
May 11, 2022 0.1800 0.1850 0.1800 0.1850 25,000 +0.01(+2.78%)
May 10, 2022 0.1700 0.1800 0.1700 0.1800 98,000 +0.00(+0.00%)
May 09, 2022 0.1800 0.1800 0.1800 0.1800 36,006 +0.00(+0.00%)
May 06, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
May 04, 2022 0.1700 0.1700 0 -0.01(-5.56%)
May 03, 2022 0.1800 0.1800 0.1750 0.1800 41,570 +0.00(+0.00%)
May 02, 2022 0.1950 0.1950 0.1800 0.1800 28,000 +0.00(+0.00%)
Apr 29, 2022 0.1800 0.2000 0.1800 0.1800 81,000 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 24,147 -0.01(-5.26%)
Apr 27, 2022 0.1900 0.1900 0.1800 0.1900 62,751 -0.01(-5.00%)
Apr 26, 2022 0.1750 0.2000 0.1750 0.2000 25,000 +0.00(+0.00%)
Apr 25, 2022 0.1750 0.2000 0.1700 0.2000 48,666 -0.00(-2.44%)
Apr 22, 2022 0.1950 0.2050 0.1800 0.2050 92,045 -0.02(-6.82%)
Apr 21, 2022 0.2200 0.2200 0.2200 0.2200 3,204 -0.01(-2.22%)
Apr 20, 2022 0.2200 0.2400 0.1850 0.2250 19,590 +0.01(+2.27%)
Apr 19, 2022 0.2100 0.2200 0.2100 0.2200 6,520 +0.00(+0.00%)
Apr 18, 2022 0.2100 0.2200 0.2100 0.2200 16,080 +0.01(+2.33%)
Apr 14, 2022 0.2150 0 +0.00(+0.00%)
Apr 13, 2022 0.2100 0.2150 0.2100 0.2150 5,000 +0.00(+0.00%)
Apr 12, 2022 0.2100 0.2150 0.1850 0.2150 147,587 -0.02(-8.51%)
Apr 11, 2022 0.2000 0.2350 0.2000 0.2350 6,171 +0.00(+2.17%)
Apr 08, 2022 0.2500 0.2550 0.2300 0.2300 67,820 -0.02(-8.00%)
Apr 07, 2022 0.2000 0.2500 0.2000 0.2500 232,944 +0.05(+25.00%)
Apr 06, 2022 0.2000 0.2050 0.2000 0.2000 118,880 +0.00(+0.00%)
Apr 05, 2022 0.1900 0.2000 0.1800 0.2000 95,222 +0.00(+0.00%)
Apr 04, 2022 0.2000 0.2000 0.1950 0.2000 48,110 +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.