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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 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 (%)
Sep 30, 2021 0.1600 0.1600 0.1500 0.1500 74,455 -0.01(-3.23%)
Sep 29, 2021 0.1600 0.1600 0.1550 0.1550 24,500 -0.01(-6.06%)
Sep 28, 2021 0.1700 0.1750 0.1600 0.1650 129,000 -0.01(-2.94%)
Sep 27, 2021 0.1900 0.1900 0.1700 0.1700 34,500 -0.01(-5.56%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Sep 23, 2021 0.1800 0.1800 0.1800 0.1800 28,890 -0.01(-2.70%)
Sep 22, 2021 0.1800 0.1850 0.1800 0.1850 3,400 +0.01(+2.78%)
Sep 21, 2021 0.1800 0.1850 0.1650 0.1800 48,513 +0.01(+2.86%)
Sep 20, 2021 0.1800 0.1800 0.1750 0.1750 46,100 -0.01(-2.78%)
Sep 17, 2021 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Sep 16, 2021 0.1900 0.1900 0.1800 0.1800 75,900 -0.01(-5.26%)
Sep 15, 2021 0.1800 0.1900 0.1800 0.1900 48,500 +0.01(+5.56%)
Sep 14, 2021 0.1800 0.1800 0.1800 0.1800 5,162 -0.01(-2.70%)
Sep 13, 2021 0.1750 0.1850 0.1750 0.1850 25,300 +0.01(+8.82%)
Sep 10, 2021 0.1800 0.1800 0.1700 0.1700 40,700 -0.01(-5.56%)
Sep 09, 2021 0.1900 0.1900 0.1750 0.1800 21,390 -0.01(-5.26%)
Sep 08, 2021 0.1900 0.1900 0.1750 0.1900 63,000 +0.00(+0.00%)
Sep 07, 2021 0.2050 0.2050 0.1900 0.1900 18,216 -0.01(-2.56%)
Sep 03, 2021 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Sep 02, 2021 0.2050 0.2100 0.2000 0.2100 25,460 +0.00(+0.00%)
Sep 01, 2021 0.2100 0.2100 0.2100 0.2100 7,080 +0.00(+0.00%)
Aug 31, 2021 0.2100 0.2200 0.1900 0.2100 100,500 +0.01(+5.00%)
Aug 30, 2021 0.1950 0.2000 0.1950 0.2000 73,659 +0.02(+8.11%)
Aug 27, 2021 0.1900 0.1900 0.1850 0.1850 80,200 -0.01(-2.63%)
Aug 26, 2021 0.1850 0.1900 0.1800 0.1900 44,500 +0.01(+5.56%)
Aug 25, 2021 0.1800 0.1800 0.1800 0.1800 12,903 -0.01(-2.70%)
Aug 24, 2021 0.1650 0.1850 0.1650 0.1850 82,700 +0.01(+5.71%)
Aug 23, 2021 0.1500 0.1800 0.1500 0.1750 162,343 +0.02(+16.67%)
Aug 20, 2021 0.1650 0.1650 0.1500 0.1500 67,030 -0.02(-11.76%)
Aug 19, 2021 0.1700 0.1700 0.1600 0.1700 47,000 +0.00(+0.00%)
Aug 18, 2021 0.1800 0.1800 0.1700 0.1700 52,201 -0.01(-8.11%)
Aug 17, 2021 0.1800 0.1850 0.1700 0.1850 19,500 +0.00(+0.00%)
Aug 16, 2021 0.1800 0.1850 0.1650 0.1850 94,129 +0.01(+2.78%)
Aug 13, 2021 0.1800 0.1800 0.1800 0.1800 35,835 +0.00(+0.00%)
Aug 12, 2021 0.1800 0.1800 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 11, 2021 0.1800 0.1900 0.1800 0.1800 75,785 +0.00(+0.00%)
Aug 10, 2021 0.1850 0.1850 0.1800 0.1800 104,907 -0.01(-2.70%)
Aug 09, 2021 0.1900 0.1900 0.1800 0.1850 48,500 -0.01(-5.13%)
Aug 06, 2021 0.1950 0.1950 0.1900 0.1950 11,250 +0.01(+2.63%)
Aug 05, 2021 0.1950 0.1950 0.1900 0.1900 31,528 -0.01(-2.56%)
Aug 04, 2021 0.2100 0.2100 0.1950 0.1950 28,543 -0.01(-7.14%)
Aug 03, 2021 0.2000 0.2100 0.2000 0.2100 85,285 +0.01(+2.44%)
Jul 30, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jul 29, 2021 0.1950 0.2000 0.1900 0.2000 191,500 +0.01(+2.56%)
Jul 28, 2021 0.1950 0.2000 0.1950 0.1950 138,500 +0.01(+2.63%)
Jul 27, 2021 0.1950 0.1950 0.1900 0.1900 59,500 -0.01(-2.56%)
Jul 26, 2021 0.2000 0.2000 0.1900 0.1950 41,000 -0.01(-2.50%)
Jul 23, 2021 0.1950 0.2000 0.1900 0.2000 91,261 +0.00(+0.00%)
Jul 22, 2021 0.2200 0.2200 0.1800 0.2000 275,501 -0.03(-13.04%)
Jul 21, 2021 0.2250 0.2300 0.2200 0.2300 140,900 -0.00(-2.13%)
Jul 20, 2021 0.2300 0.2350 0.2300 0.2350 21,100 +0.01(+6.82%)
Jul 19, 2021 0.2300 0.2300 0.2100 0.2200 415,459 -0.02(-8.33%)
Jul 16, 2021 0.2550 0.2550 0.2400 0.2400 33,000 -0.03(-11.11%)
Jul 15, 2021 0.2400 0.2700 0.2400 0.2700 308,642 +0.04(+17.39%)
Jul 14, 2021 0.2350 0.2350 0.2300 0.2300 67,759 +0.00(+0.00%)
Jul 13, 2021 0.2350 0.2350 0.2250 0.2300 16,100 -0.00(-2.13%)
Jul 12, 2021 0.2250 0.2450 0.2250 0.2350 27,900 -0.02(-7.84%)
Jul 08, 2021 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jul 07, 2021 0.2650 0.2650 0.2600 0.2650 37,847 +0.01(+1.92%)
Jul 06, 2021 0.2600 0.2650 0.2600 0.2600 92,520 -0.01(-3.70%)
Jul 05, 2021 0.2300 0.2700 0.2300 0.2700 84,695 +0.03(+12.50%)
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.