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 (%)
May 31, 2024 0.0450 0.0450 0.0450 0.0450 21,844 +0.00(+0.00%)
May 30, 2024 0.0450 0.0450 0.0400 0.0450 232,875 +0.00(+0.00%)
May 29, 2024 0.0400 0.0450 0.0400 0.0450 239,000 +0.00(+0.00%)
May 28, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 27, 2024 0.0400 0.0450 0.0400 0.0450 68,000 +0.00(+0.00%)
May 24, 2024 0.0400 0.0450 0.0400 0.0450 151,100 +0.00(+0.00%)
May 23, 2024 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+0.00%)
May 22, 2024 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
May 21, 2024 0.0400 0.0500 0.0400 0.0450 1,243,490 +0.00(+12.50%)
May 17, 2024 0.0400 0 -0.00(-11.11%)
May 16, 2024 0.0500 0.0500 0.0450 0.0450 28,000 -0.01(-10.00%)
May 15, 2024 0.0450 0.0500 0.0450 0.0500 189,600 +0.00(+0.00%)
May 14, 2024 0.0400 0.0500 0.0400 0.0500 403,600 +0.01(+25.00%)
May 13, 2024 0.0400 0.0400 0.0400 0.0400 63,100 +0.00(+0.00%)
May 09, 2024 0.0400 30 -0.00(-11.11%)
May 08, 2024 0.0400 0.0450 0.0400 0.0450 12,108 +0.00(+0.00%)
May 07, 2024 0.0400 0.0450 0.0400 0.0450 210,571 +0.00(+0.00%)
May 06, 2024 0.0450 0.0450 0.0350 0.0450 61,000 +0.00(+0.00%)
May 03, 2024 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
May 02, 2024 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
May 01, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 30, 2024 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0450 0.0400 0.0450 176,571 +0.00(+0.00%)
Apr 26, 2024 0.0400 0.0450 0.0350 0.0450 83,000 +0.00(+0.00%)
Apr 25, 2024 0.0450 0.0450 0.0400 0.0450 14,000 +0.00(+12.50%)
Apr 24, 2024 0.0400 0.0450 0.0350 0.0400 371,000 +0.00(+14.29%)
Apr 23, 2024 0.0400 0.0450 0.0350 0.0350 843,000 -0.01(-30.00%)
Apr 22, 2024 0.0450 0.0500 0.0400 0.0500 342,329 +0.00(+0.00%)
Apr 19, 2024 0.0450 0.0500 0.0450 0.0500 72,000 +0.00(+0.00%)
Apr 18, 2024 0.0450 0.0500 0.0450 0.0500 52,000 +0.01(+11.11%)
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Apr 16, 2024 0.0450 0.0500 0.0450 0.0500 239,000 +0.00(+0.00%)
Apr 15, 2024 0.0450 0.0500 0.0450 0.0500 275,480 -0.00(-9.09%)
Apr 12, 2024 0.0500 0.0550 0.0500 0.0550 321,000 +0.00(+0.00%)
Apr 11, 2024 0.0550 0.0550 0.0450 0.0550 57,971 +0.00(+0.00%)
Apr 10, 2024 0.0500 0.0550 0.0500 0.0550 369,000 +0.00(+0.00%)
Apr 09, 2024 0.0550 0.0550 0.0500 0.0550 48,000 +0.00(+0.00%)
Apr 08, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0550 0.0500 0.0550 466,000 +0.00(+0.00%)
Apr 04, 2024 0.0450 0.0550 0.0450 0.0550 60,750 +0.00(+10.00%)
Apr 03, 2024 0.0500 0.0550 0.0450 0.0500 131,470 +0.00(+0.00%)
Apr 02, 2024 0.0550 0.0550 0.0500 0.0500 65,500 +0.00(+0.00%)
Apr 01, 2024 0.0450 0.0500 0.0450 0.0500 66,665 +0.00(+0.00%)
Mar 28, 2024 0.0500 0 +0.00(+0.00%)
Mar 27, 2024 0.0450 0.0500 0.0450 0.0500 346,000 +0.01(+11.11%)
Mar 26, 2024 0.0400 0.0450 0.0400 0.0450 118,000 +0.00(+12.50%)
Mar 25, 2024 0.0400 0.0400 0.0350 0.0400 171,000 +0.00(+0.00%)
Mar 22, 2024 0.0400 0.0400 0.0350 0.0400 101,000 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0400 0.0350 0.0400 225,000 +0.00(+0.00%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+0.00%)
Mar 14, 2024 0.0400 0 -0.00(-11.11%)
Mar 13, 2024 0.0450 0.0450 0.0400 0.0450 207,844 +0.00(+0.00%)
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 08, 2024 0.0400 0.0450 0.0400 0.0450 46,000 +0.00(+0.00%)
Mar 07, 2024 0.0500 0.0500 0.0450 0.0450 246,000 -0.01(-10.00%)
Mar 06, 2024 0.0400 0.0550 0.0350 0.0500 1,921,000 +0.01(+25.00%)
Mar 05, 2024 0.0350 0.0400 0.0350 0.0400 2,115,000 +0.00(+14.29%)
Mar 04, 2024 0.0350 0.0350 0.0350 0.0350 2,246,380 -0.01(-22.22%)
Mar 01, 2024 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Feb 29, 2024 0.0450 0.0450 0.0450 0.0450 17,960 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0450 0.0400 0.0450 218,000 +0.00(+12.50%)
Feb 27, 2024 0.0400 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0400 0.0350 0.0400 19,148 +0.00(+0.00%)
Feb 23, 2024 0.0450 0.0450 0.0400 0.0400 63,500 -0.00(-11.11%)
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 16, 2024 0.0450 0 +0.00(+12.50%)
Feb 15, 2024 0.0350 0.0400 0.0350 0.0400 42,000 +0.00(+0.00%)
Feb 13, 2024 0.0400 0 -0.00(-11.11%)
Feb 09, 2024 0.0450 0 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 07, 2024 0.0400 0.0450 0.0400 0.0450 148,000 +0.00(+0.00%)
Feb 06, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 5,002 +0.00(+0.00%)
Feb 02, 2024 0.0450 0.0450 0.0450 0.0450 14,745 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0450 0.0400 0.0450 186,180 +0.00(+12.50%)
Jan 31, 2024 0.0400 0.0450 0.0400 0.0400 33,100 +0.00(+0.00%)
Jan 29, 2024 0.0400 0 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 58,000 -0.00(-12.50%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 18, 2024 0.0400 0 +0.00(+0.00%)
Jan 17, 2024 0.0350 0.0400 0.0350 0.0400 91,100 +0.00(+14.29%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 13,600 -0.00(-12.50%)
Jan 12, 2024 0.0400 0 +0.00(+14.29%)
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Jan 05, 2024 0.0350 0.0400 0.0350 0.0400 11,100 +0.00(+0.00%)
Jan 04, 2024 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+0.00%)
Jan 03, 2024 0.0350 0.0400 0.0350 0.0400 57,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Dec 29, 2023 0.0350 0 +0.00(+0.00%)
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 5,016 +0.00(+0.00%)
Dec 20, 2023 0.0300 0.0400 0.0300 0.0400 59,100 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0400 0.0350 0.0400 61,700 +0.00(+14.29%)
Dec 18, 2023 0.0300 0.0350 0.0300 0.0350 50,000 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 11,100 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 51,220 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 5,100 +0.00(+0.00%)
Dec 11, 2023 0.0350 0.0350 0.0350 0.0350 26,100 +0.00(+0.00%)
Dec 08, 2023 0.0350 0.0350 0.0350 0.0350 5,100 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0.0400 0.0350 0.0350 14,000 -0.00(-12.50%)
Dec 04, 2023 0.0400 0 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0400 0.0350 0.0400 457,000 +0.00(+14.29%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 19,100 +0.00(+0.00%)
Nov 28, 2023 0.0350 100 +0.00(+0.00%)
Nov 22, 2023 0.0350 100 +0.00(+0.00%)
Nov 21, 2023 0.0300 0.0350 0.0300 0.0350 115,000 +0.00(+0.00%)
Nov 16, 2023 0.0350 0 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Nov 13, 2023 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-14.29%)
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 5,518 +0.00(+0.00%)
Nov 07, 2023 0.0350 100 +0.01(+16.67%)
Nov 06, 2023 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-14.29%)
Nov 02, 2023 0.0350 100 +0.00(+0.00%)
Nov 01, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 31, 2023 0.0300 0.0350 0.0300 0.0350 22,000 +0.00(+0.00%)
Oct 30, 2023 0.0300 0.0350 0.0300 0.0350 211,000 -0.00(-12.50%)
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 25, 2023 0.0350 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Oct 24, 2023 0.0350 0.0400 0.0350 0.0400 95,000 +0.00(+14.29%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 65,000 -0.00(-12.50%)
Oct 20, 2023 0.0400 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Oct 18, 2023 0.0400 0 +0.00(+0.00%)
Oct 17, 2023 0.0350 0.0400 0.0350 0.0400 81,000 +0.00(+14.29%)
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 13, 2023 0.0350 0.0400 0.0350 0.0400 141,000 +0.00(+14.29%)
Oct 12, 2023 0.0350 0.0350 0.0300 0.0350 97,000 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.01(+16.67%)
Oct 05, 2023 0.0350 0.0350 0.0300 0.0300 42,000 -0.01(-14.29%)
Oct 04, 2023 0.0350 0.0350 0.0350 0.0350 800,000 +0.00(+0.00%)
Oct 03, 2023 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 02, 2023 0.0350 0.0400 0.0300 0.0400 621,000 +0.00(+0.00%)
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0400 0.0350 0.0400 1,582,000 -0.00(-11.11%)
Sep 27, 2023 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Sep 26, 2023 0.0450 0.0500 0.0450 0.0500 34,000 +0.01(+11.11%)
Sep 25, 2023 0.0450 0.0450 0.0450 0.0450 266,503 -0.01(-10.00%)
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Sep 21, 2023 0.0450 0.0500 0.0450 0.0450 167,000 -0.01(-10.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 19, 2023 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Sep 18, 2023 0.0550 0.0550 0.0500 0.0500 128,100 -0.00(-9.09%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 32,300 -0.00(-8.33%)
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Sep 12, 2023 0.0550 0 +0.00(+0.00%)
Sep 11, 2023 0.0500 0.0550 0.0500 0.0550 21,334 +0.00(+0.00%)
Sep 08, 2023 0.0550 0.0600 0.0550 0.0550 17,435 +0.00(+0.00%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 06, 2023 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Sep 05, 2023 0.0500 0.0550 0.0500 0.0550 88,200 +0.00(+10.00%)
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.