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

Gatos Silver Inc (TSX: GATO )

14.55 -0.28 (-1.89%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
Aug 31, 2022 3.980 4.020 3.960 4.010 656 -0.04(-0.99%)
Aug 30, 2022 4.020 4.120 4.020 4.050 1,800 +0.03(+0.75%)
Aug 29, 2022 4.220 4.350 3.980 4.020 9,239 -0.26(-6.07%)
Aug 26, 2022 4.490 4.490 4.110 4.280 7,492 -0.23(-5.10%)
Aug 25, 2022 4.750 4.780 4.510 4.510 7,900 -0.24(-5.05%)
Aug 24, 2022 4.600 4.750 4.540 4.750 9,400 +0.19(+4.17%)
Aug 23, 2022 4.630 4.740 4.510 4.560 5,400 +0.08(+1.79%)
Aug 22, 2022 4.420 4.480 4.420 4.480 201 -0.01(-0.22%)
Aug 19, 2022 4.590 4.630 4.440 4.490 10,953 -0.24(-5.07%)
Aug 18, 2022 4.780 4.830 4.710 4.730 1,900 -0.05(-1.05%)
Aug 17, 2022 5.010 5.010 4.780 4.780 8,456 -0.42(-8.08%)
Aug 16, 2022 5.280 5.280 5.180 5.200 1,002 -0.27(-4.94%)
Aug 15, 2022 5.350 5.550 5.330 5.470 1,800 -0.01(-0.18%)
Aug 12, 2022 5.290 5.520 5.250 5.480 9,250 +0.42(+8.30%)
Aug 11, 2022 5.470 5.470 5.030 5.060 5,475 -0.50(-8.99%)
Aug 10, 2022 5.550 5.670 5.440 5.560 10,469 -0.04(-0.71%)
Aug 09, 2022 5.570 5.650 5.360 5.600 7,543 -0.03(-0.53%)
Aug 08, 2022 5.660 5.670 5.600 5.630 5,450 +0.14(+2.55%)
Aug 05, 2022 5.330 5.490 5.210 5.490 3,758 +0.00(+0.00%)
Aug 04, 2022 5.130 5.580 5.130 5.490 13,876 +0.45(+8.93%)
Aug 03, 2022 4.710 5.040 4.680 5.040 20,154 +0.37(+7.92%)
Aug 02, 2022 4.760 4.810 4.480 4.670 19,064 -0.09(-1.89%)
Jul 29, 2022 4.760 0 +0.29(+6.49%)
Jul 28, 2022 4.290 4.570 4.280 4.470 9,238 +0.28(+6.68%)
Jul 27, 2022 3.850 4.190 3.810 4.190 19,458 +0.26(+6.62%)
Jul 26, 2022 3.940 3.940 3.820 3.930 5,660 +0.16(+4.24%)
Jul 25, 2022 3.700 3.770 3.630 3.770 6,737 -0.05(-1.31%)
Jul 22, 2022 4.030 4.090 3.820 3.820 11,957 -0.12(-3.05%)
Jul 21, 2022 3.820 3.970 3.820 3.940 18,584 +0.06(+1.55%)
Jul 20, 2022 3.790 4.000 3.790 3.880 2,600 +0.08(+2.11%)
Jul 19, 2022 3.840 3.850 3.720 3.800 12,200 +0.04(+1.06%)
Jul 18, 2022 3.740 3.820 3.640 3.760 6,889 +0.12(+3.30%)
Jul 15, 2022 3.770 3.770 3.510 3.640 14,271 -0.25(-6.43%)
Jul 14, 2022 3.860 3.920 3.730 3.890 16,524 -0.10(-2.51%)
Jul 13, 2022 3.740 4.000 3.690 3.990 16,921 +0.18(+4.72%)
Jul 12, 2022 3.650 3.850 3.590 3.810 32,604 +0.43(+12.72%)
Jul 11, 2022 3.440 3.530 3.350 3.380 14,150 -0.04(-1.17%)
Jul 08, 2022 3.380 3.450 3.320 3.420 16,400 +0.05(+1.48%)
Jul 07, 2022 3.330 3.450 3.320 3.370 3,902 +0.11(+3.37%)
Jul 06, 2022 3.460 3.460 3.140 3.260 27,311 -0.17(-4.96%)
Jul 05, 2022 3.720 3.720 3.340 3.430 56,530 -0.31(-8.29%)
Jun 30, 2022 3.740 0 -0.03(-0.80%)
Jun 29, 2022 3.800 3.820 3.720 3.770 34,270 -0.05(-1.31%)
Jun 28, 2022 4.190 4.190 3.780 3.820 41,506 -0.26(-6.37%)
Jun 27, 2022 4.350 4.440 4.080 4.080 34,324 -0.24(-5.56%)
Jun 24, 2022 3.890 4.370 3.890 4.320 69,164 +0.46(+11.92%)
Jun 23, 2022 4.070 4.140 3.770 3.860 53,162 -0.19(-4.69%)
Jun 22, 2022 4.110 4.220 4.000 4.050 52,110 +0.02(+0.50%)
Jun 21, 2022 3.860 4.130 3.830 4.030 31,627 +0.35(+9.51%)
Jun 20, 2022 3.700 3.790 3.680 3.680 5,672 -0.09(-2.39%)
Jun 17, 2022 3.810 3.890 3.770 3.770 23,618 -0.06(-1.57%)
Jun 16, 2022 3.880 3.920 3.690 3.830 49,750 -0.14(-3.53%)
Jun 15, 2022 4.010 4.070 3.800 3.970 34,375 +0.07(+1.79%)
Jun 14, 2022 4.090 4.120 3.870 3.900 41,006 -0.22(-5.34%)
Jun 13, 2022 4.220 4.240 4.050 4.120 66,342 -0.39(-8.65%)
Jun 10, 2022 4.100 4.510 4.030 4.510 33,284 +0.33(+7.89%)
Jun 09, 2022 4.100 4.320 3.980 4.180 40,985 +0.00(+0.00%)
Jun 08, 2022 4.220 4.250 4.150 4.180 16,330 -0.09(-2.11%)
Jun 07, 2022 3.950 4.300 3.920 4.270 61,487 +0.25(+6.22%)
Jun 06, 2022 4.240 4.250 3.860 4.020 61,227 -0.24(-5.63%)
Jun 03, 2022 4.220 4.320 4.170 4.260 32,979 -0.13(-2.96%)
Jun 02, 2022 4.140 4.410 4.140 4.390 42,117 +0.46(+11.70%)
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.