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 (%)
Mar 31, 2021 13.00 13.13 12.44 12.48 16,433 -0.45(-3.48%)
Mar 30, 2021 13.49 13.49 12.89 12.93 5,527 -0.82(-5.96%)
Mar 29, 2021 14.70 14.70 13.20 13.75 12,847 -0.67(-4.65%)
Mar 26, 2021 14.68 14.68 13.89 14.42 8,769 -0.11(-0.76%)
Mar 25, 2021 14.86 15.07 13.86 14.53 26,147 -0.29(-1.96%)
Mar 24, 2021 15.10 15.78 14.82 14.82 17,015 -0.19(-1.27%)
Mar 23, 2021 16.85 16.85 14.94 15.01 32,727 -1.92(-11.34%)
Mar 22, 2021 17.96 17.96 16.55 16.93 19,300 -1.18(-6.52%)
Mar 19, 2021 18.71 18.72 17.80 18.11 20,936 -0.65(-3.46%)
Mar 18, 2021 19.16 19.94 18.60 18.76 15,011 -0.66(-3.40%)
Mar 17, 2021 18.70 19.42 17.48 19.42 27,506 +0.86(+4.63%)
Mar 16, 2021 18.40 19.00 18.19 18.56 8,983 +0.08(+0.43%)
Mar 15, 2021 18.11 18.78 17.80 18.48 8,469 +0.93(+5.30%)
Mar 12, 2021 17.10 18.23 17.06 17.55 20,644 -0.14(-0.79%)
Mar 11, 2021 19.00 19.22 17.61 17.69 12,692 -1.03(-5.50%)
Mar 10, 2021 18.18 18.94 17.90 18.72 23,329 +0.72(+4.00%)
Mar 09, 2021 17.09 18.69 16.37 18.00 15,548 +2.18(+13.78%)
Mar 08, 2021 16.05 16.35 15.50 15.82 10,886 -0.18(-1.12%)
Mar 05, 2021 16.65 16.65 15.00 16.00 37,376 -0.44(-2.68%)
Mar 04, 2021 16.54 16.88 15.26 16.44 40,292 -0.10(-0.60%)
Mar 03, 2021 16.98 17.88 16.25 16.54 26,172 -0.87(-5.00%)
Mar 02, 2021 16.68 17.86 16.40 17.41 18,601 +1.10(+6.74%)
Mar 01, 2021 18.60 18.60 16.29 16.31 26,897 -1.55(-8.68%)
Feb 26, 2021 18.18 18.62 16.82 17.86 40,212 -0.68(-3.67%)
Feb 25, 2021 19.75 20.85 18.54 18.54 24,119 -2.47(-11.76%)
Feb 24, 2021 20.76 22.31 20.00 21.01 45,999 +0.16(+0.77%)
Feb 23, 2021 19.20 21.28 17.80 20.85 59,836 +1.56(+8.09%)
Feb 22, 2021 16.78 19.50 16.61 19.29 50,654 +2.68(+16.13%)
Feb 19, 2021 17.24 17.54 16.61 16.61 12,161 -0.28(-1.66%)
Feb 18, 2021 18.40 18.44 16.53 16.89 23,379 -1.45(-7.91%)
Feb 17, 2021 18.82 19.40 18.34 18.34 9,890 -1.16(-5.95%)
Feb 16, 2021 19.21 20.00 19.00 19.50 18,645 +0.48(+2.52%)
Feb 12, 2021 19.02 19.02 19.02 0 +0.73(+3.99%)
Feb 11, 2021 19.08 19.33 18.06 18.29 15,312 -0.68(-3.58%)
Feb 10, 2021 18.84 19.33 18.21 18.97 13,842 -0.36(-1.86%)
Feb 09, 2021 19.50 20.45 18.93 19.33 33,036 -0.17(-0.87%)
Feb 08, 2021 19.99 19.99 19.09 19.50 24,702 +1.23(+6.73%)
Feb 05, 2021 17.28 18.65 16.99 18.27 26,726 +1.51(+9.01%)
Feb 04, 2021 15.87 16.86 15.87 16.76 20,915 -0.12(-0.71%)
Feb 03, 2021 17.50 17.50 16.42 16.88 29,183 +0.08(+0.48%)
Feb 02, 2021 17.88 17.88 15.45 16.80 53,355 -2.10(-11.11%)
Feb 01, 2021 20.00 31.08 17.79 18.90 240,208 +2.07(+12.30%)
Jan 29, 2021 18.25 19.10 16.62 16.83 41,220 +0.18(+1.08%)
Jan 28, 2021 16.88 18.00 15.84 16.65 53,375 +2.43(+17.09%)
Jan 27, 2021 15.59 15.68 14.22 14.22 31,012 -1.63(-10.28%)
Jan 26, 2021 15.17 16.24 15.17 15.85 7,883 +0.30(+1.93%)
Jan 25, 2021 16.26 17.59 15.12 15.55 23,053 -0.54(-3.36%)
Jan 22, 2021 16.00 16.60 14.87 16.09 27,888 -0.07(-0.43%)
Jan 21, 2021 16.95 16.95 15.67 16.16 19,923 -0.54(-3.23%)
Jan 20, 2021 18.66 18.66 16.70 16.70 42,404 -1.50(-8.24%)
Jan 19, 2021 16.36 18.20 15.85 18.20 16,416 +2.55(+16.29%)
Jan 18, 2021 14.96 15.71 14.66 15.65 6,050 -0.15(-0.95%)
Jan 15, 2021 18.01 18.32 15.50 15.80 42,227 -2.93(-15.64%)
Jan 14, 2021 17.13 19.15 16.62 18.73 21,860 +1.63(+9.53%)
Jan 13, 2021 16.37 17.10 15.84 17.10 47,524 +0.64(+3.89%)
Jan 12, 2021 17.07 17.07 16.25 16.46 23,711 -0.90(-5.18%)
Jan 11, 2021 17.03 17.46 16.71 17.36 10,324 -0.06(-0.34%)
Jan 08, 2021 17.73 17.73 16.31 17.42 35,680 -0.57(-3.17%)
Jan 07, 2021 17.71 18.61 17.58 17.99 17,244 +0.02(+0.11%)
Jan 06, 2021 18.25 18.25 17.49 17.97 19,575 -0.13(-0.72%)
Jan 05, 2021 19.89 19.89 17.46 18.10 55,649 -1.55(-7.89%)
Jan 04, 2021 17.75 20.05 17.59 19.65 82,420 +3.13(+18.95%)
Dec 31, 2020 16.52 16.52 16.52 0 +1.22(+7.97%)
Dec 30, 2020 12.60 15.58 12.60 15.30 56,600 +2.88(+23.19%)
Dec 29, 2020 12.00 12.42 11.85 12.42 8,825 +0.32(+2.64%)
Dec 24, 2020 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 23, 2020 12.00 12.10 11.93 12.10 3,150 -0.05(-0.41%)
Dec 22, 2020 12.40 12.59 12.12 12.15 5,468 -0.07(-0.57%)
Dec 21, 2020 12.04 12.40 11.88 12.22 23,439 +0.52(+4.44%)
Dec 18, 2020 12.30 12.72 11.70 11.70 14,108 -0.63(-5.11%)
Dec 17, 2020 12.01 12.42 11.84 12.33 38,852 +0.74(+6.38%)
Dec 16, 2020 11.40 11.70 11.25 11.59 13,421 +0.18(+1.58%)
Dec 15, 2020 11.57 11.69 11.18 11.41 41,497 +0.33(+2.98%)
Dec 14, 2020 9.990 11.84 9.990 11.08 29,708 +1.30(+13.29%)
Dec 11, 2020 9.080 9.820 9.080 9.780 37,936 +0.95(+10.76%)
Dec 10, 2020 8.940 9.030 8.830 8.830 13,705 -0.07(-0.79%)
Dec 09, 2020 9.060 9.060 8.900 8.900 350 -0.10(-1.11%)
Dec 08, 2020 9.200 9.200 9.000 9.000 5,200 -0.27(-2.91%)
Dec 07, 2020 9.230 9.540 9.230 9.270 16,100 +0.19(+2.09%)
Dec 04, 2020 9.310 9.520 9.080 9.080 1,905 -0.20(-2.16%)
Dec 03, 2020 9.250 9.400 9.250 9.280 1,200 +0.15(+1.64%)
Dec 02, 2020 9.360 9.580 9.130 9.130 13,450 -0.04(-0.44%)
Dec 01, 2020 9.170 9.470 8.950 9.170 7,928 +0.32(+3.62%)
Nov 30, 2020 8.700 8.850 8.700 8.850 3,200 +0.15(+1.72%)
Nov 27, 2020 8.360 8.700 8.250 8.700 2,565 +0.36(+4.32%)
Nov 26, 2020 8.430 8.440 8.340 8.340 2,450 +0.15(+1.83%)
Nov 25, 2020 8.070 8.240 8.070 8.190 1,508 +0.37(+4.73%)
Nov 24, 2020 8.250 8.410 7.770 7.820 18,887 -0.47(-5.67%)
Nov 23, 2020 8.780 8.800 8.150 8.290 13,646 -0.09(-1.07%)
Nov 20, 2020 8.270 8.450 8.150 8.380 2,214 +0.09(+1.09%)
Nov 19, 2020 8.360 8.480 8.080 8.290 6,109 -0.10(-1.19%)
Nov 18, 2020 9.160 9.160 8.390 8.390 13,681 -0.33(-3.78%)
Nov 17, 2020 8.810 8.950 8.720 8.720 525 -0.13(-1.47%)
Nov 16, 2020 8.800 9.120 8.800 8.850 8,736 +0.05(+0.57%)
Nov 13, 2020 8.840 8.840 8.800 8.800 217 +0.12(+1.38%)
Nov 12, 2020 9.000 9.000 8.580 8.680 1,350 +0.19(+2.24%)
Nov 11, 2020 8.780 8.930 8.490 8.490 2,150 -0.35(-3.96%)
Nov 10, 2020 9.200 9.200 8.610 8.840 1,889 +0.11(+1.26%)
Nov 09, 2020 8.850 8.880 8.580 8.730 2,774 -0.47(-5.11%)
Nov 06, 2020 9.100 9.200 9.030 9.200 12,000 +0.08(+0.88%)
Nov 05, 2020 9.060 9.200 8.980 9.120 7,760 +0.06(+0.66%)
Nov 04, 2020 9.090 9.090 8.910 9.060 4,225 -0.12(-1.31%)
Nov 03, 2020 9.170 9.180 8.760 9.180 23,670 +0.07(+0.77%)
Nov 02, 2020 9.000 9.180 8.750 9.110 5,993 +0.26(+2.94%)
Oct 30, 2020 8.770 9.070 8.660 8.850 8,615 +0.14(+1.61%)
Oct 29, 2020 8.750 8.830 8.050 8.710 51,867 -0.22(-2.46%)
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.