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

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.1810 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 23, 2023 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 23, 2023 0.1810 0 +0.00(+0.00%)
Aug 22, 2023 0.2093 0.2117 0.1700 0.1810 16,761,055 +0.02(+14.70%)
Aug 21, 2023 0.1587 0.1693 0.1520 0.1578 586,365 -0.00(-2.65%)
Aug 18, 2023 0.1700 0.1764 0.1578 0.1621 817,846 -0.01(-7.90%)
Aug 17, 2023 0.1750 0.1850 0.1449 0.1760 2,170,505 -0.01(-7.17%)
Aug 16, 2023 0.1850 0.1965 0.1755 0.1896 2,938,303 -0.03(-13.62%)
Aug 15, 2023 0.2471 0.3645 0.2020 0.2195 36,678,760 +0.04(+20.54%)
Aug 14, 2023 0.1930 0.2073 0.1751 0.1821 1,364,237 -0.01(-7.56%)
Aug 11, 2023 0.1940 0.2050 0.1850 0.1970 1,242,094 +0.01(+4.79%)
Aug 10, 2023 0.1890 0.1949 0.1850 0.1880 230,373 -0.01(-2.59%)
Aug 09, 2023 0.1800 0.1971 0.1700 0.1930 392,082 +0.02(+11.56%)
Aug 08, 2023 0.1702 0.1755 0.1630 0.1730 364,176 +0.00(+1.94%)
Aug 07, 2023 0.2130 0.2173 0.1620 0.1697 1,627,953 -0.04(-17.42%)
Aug 04, 2023 0.2150 0.2173 0.2000 0.2055 422,850 -0.01(-2.61%)
Aug 03, 2023 0.2175 0.2290 0.2050 0.2110 346,714 -0.02(-6.88%)
Aug 02, 2023 0.2300 0.2320 0.2114 0.2266 203,061 -0.00(-0.83%)
Aug 01, 2023 0.2300 0.2300 0.2216 0.2285 261,244 -0.00(-0.65%)
Jul 31, 2023 0.2400 0.2420 0.2240 0.2300 371,752 +0.01(+3.79%)
Jul 28, 2023 0.3288 0.3545 0.2114 0.2216 2,024,459 -0.12(-35.01%)
Jul 27, 2023 0.3499 0.3499 0.3350 0.3410 98,940 +0.01(+1.73%)
Jul 26, 2023 0.3380 0.3480 0.3350 0.3352 52,750 -0.00(-0.09%)
Jul 25, 2023 0.3440 0.3448 0.3260 0.3355 48,380 +0.00(+0.33%)
Jul 24, 2023 0.3400 0.3500 0.3301 0.3344 58,402 -0.00(-0.21%)
Jul 21, 2023 0.3300 0.3500 0.3300 0.3351 92,843 +0.00(+0.33%)
Jul 20, 2023 0.3451 0.3489 0.3250 0.3340 156,246 -0.02(-4.52%)
Jul 19, 2023 0.3480 0.3548 0.3250 0.3498 516,291 +0.01(+2.55%)
Jul 18, 2023 0.3580 0.3580 0.3400 0.3411 76,484 -0.01(-2.01%)
Jul 17, 2023 0.3511 0.3580 0.3430 0.3481 51,108 +0.00(+0.75%)
Jul 14, 2023 0.3400 0.3547 0.3360 0.3455 93,311 +0.00(+0.47%)
Jul 13, 2023 0.3341 0.3456 0.3311 0.3439 74,627 +0.01(+1.69%)
Jul 12, 2023 0.3300 0.3397 0.3300 0.3382 35,557 +0.00(+1.47%)
Jul 11, 2023 0.3300 0.3378 0.3250 0.3333 84,401 +0.01(+2.55%)
Jul 10, 2023 0.3507 0.3507 0.3212 0.3250 86,650 +0.00(+0.18%)
Jul 07, 2023 0.3407 0.3446 0.3210 0.3244 213,347 -0.02(-5.42%)
Jul 06, 2023 0.3808 0.3860 0.3303 0.3430 295,376 -0.04(-10.49%)
Jul 05, 2023 0.3900 0.3900 0.3800 0.3832 64,941 +0.00(+0.50%)
Jul 03, 2023 0.3745 0.3881 0.3745 0.3813 27,717 +0.00(+0.24%)
Jun 30, 2023 0.3800 0.3865 0.3711 0.3804 102,950 +0.01(+1.41%)
Jun 29, 2023 0.3940 0.3940 0.3701 0.3751 100,417 -0.01(-2.55%)
Jun 28, 2023 0.3880 0.3890 0.3816 0.3849 47,486 +0.00(+0.89%)
Jun 27, 2023 0.4000 0.4000 0.3800 0.3815 67,066 +0.00(+0.34%)
Jun 26, 2023 0.3900 0.3990 0.3753 0.3802 67,774 -0.01(-2.51%)
Jun 23, 2023 0.3900 0.3901 0.3777 0.3900 111,872 -0.01(-2.11%)
Jun 22, 2023 0.3900 0.4000 0.3761 0.3984 150,923 +0.02(+6.07%)
Jun 21, 2023 0.3800 0.3902 0.3701 0.3756 256,262 +0.01(+1.51%)
Jun 20, 2023 0.3990 0.3990 0.3626 0.3700 457,374 -0.01(-3.44%)
Jun 16, 2023 0.3870 0.3948 0.3726 0.3832 266,995 +0.00(+0.66%)
Jun 15, 2023 0.3751 0.3997 0.3751 0.3807 93,025 -0.00(-1.14%)
Jun 14, 2023 0.3934 0.3995 0.3803 0.3851 163,420 -0.01(-3.70%)
Jun 13, 2023 0.3800 0.3999 0.3800 0.3999 148,565 +0.01(+3.47%)
Jun 12, 2023 0.3800 0.3952 0.3800 0.3865 159,128 -0.01(-2.23%)
Jun 09, 2023 0.3682 0.4035 0.3661 0.3953 878,548 +0.02(+4.27%)
Jun 08, 2023 0.3647 0.3843 0.3640 0.3791 76,777 +0.01(+1.45%)
Jun 07, 2023 0.3690 0.3753 0.3601 0.3737 77,244 +0.01(+1.74%)
Jun 06, 2023 0.3700 0.3800 0.3601 0.3673 81,654 -0.00(-0.65%)
Jun 05, 2023 0.3849 0.4000 0.3607 0.3697 259,660 -0.01(-1.78%)
Jun 02, 2023 0.3817 0.3888 0.3701 0.3764 146,357 -0.00(-0.95%)
Jun 01, 2023 0.4000 0.4095 0.3751 0.3800 197,572 -0.03(-7.29%)
May 31, 2023 0.3800 0.4300 0.3617 0.4099 844,926 +0.03(+8.27%)
May 30, 2023 0.3847 0.3920 0.3606 0.3786 252,412 -0.01(-1.59%)
May 26, 2023 0.4200 0.4200 0.3650 0.3847 311,620 -0.02(-4.06%)
May 25, 2023 0.4300 0.4371 0.3900 0.4010 285,513 -0.03(-7.71%)
May 24, 2023 0.4325 0.4520 0.4280 0.4345 347,169 -0.01(-2.47%)
May 23, 2023 0.4600 0.4894 0.4126 0.4455 688,116 -0.02(-4.99%)
May 22, 2023 0.4600 0.5000 0.4100 0.4689 1,378,739 -0.02(-3.28%)
May 19, 2023 0.3800 0.5200 0.3790 0.4848 4,493,935 +0.10(+24.63%)
May 18, 2023 0.4000 0.4000 0.3790 0.3890 34,871 -0.00(-0.26%)
May 17, 2023 0.4000 0.4023 0.3700 0.3900 123,124 -0.00(-0.13%)
May 16, 2023 0.4066 0.4298 0.3902 0.3905 68,773 -0.02(-3.89%)
May 15, 2023 0.4300 0.4481 0.3800 0.4063 117,759 -0.01(-2.68%)
May 12, 2023 0.4000 0.4495 0.4000 0.4175 192,226 +0.00(+0.60%)
May 11, 2023 0.4073 0.4275 0.3921 0.4150 108,613 -0.00(-1.17%)
May 10, 2023 0.4161 0.4300 0.3901 0.4199 271,398 +0.00(+1.13%)
May 09, 2023 0.4003 0.4189 0.3810 0.4152 80,322 +0.01(+3.72%)
May 08, 2023 0.3895 0.4200 0.3770 0.4003 220,176 +0.03(+7.93%)
May 05, 2023 0.3890 0.3995 0.3400 0.3709 408,090 -0.01(-2.39%)
May 04, 2023 0.4200 0.4200 0.3700 0.3800 386,438 -0.02(-5.61%)
May 03, 2023 0.4300 0.4500 0.4000 0.4026 307,772 -0.04(-8.77%)
May 02, 2023 0.5000 0.5022 0.4101 0.4413 244,187 -0.03(-6.15%)
May 01, 2023 0.5070 0.5070 0.4700 0.4702 177,248 -0.03(-6.41%)
Apr 28, 2023 0.5300 0.5425 0.4350 0.5024 508,109 -0.05(-8.65%)
Apr 27, 2023 0.5371 0.5650 0.5200 0.5500 465,137 +0.02(+4.46%)
Apr 26, 2023 0.5300 0.5500 0.5070 0.5265 281,984 -0.00(-0.66%)
Apr 25, 2023 0.5000 0.5650 0.4848 0.5300 496,622 +0.01(+1.94%)
Apr 24, 2023 0.5382 0.5382 0.4701 0.5199 344,068 -0.02(-3.53%)
Apr 21, 2023 0.5334 0.5478 0.5120 0.5389 541,764 -0.01(-2.00%)
Apr 20, 2023 0.5400 0.5578 0.5351 0.5499 318,827 +0.00(+0.70%)
Apr 19, 2023 0.5675 0.5800 0.5456 0.5461 909,702 -0.09(-14.00%)
Apr 18, 2023 0.6000 0.6700 0.5501 0.6350 3,230,511 +0.07(+13.17%)
Apr 17, 2023 0.5601 0.5697 0.5370 0.5611 767,825 -0.02(-3.26%)
Apr 14, 2023 0.6000 0.6399 0.5331 0.5800 4,163,408 +0.05(+9.21%)
Apr 13, 2023 0.5500 0.5550 0.5203 0.5311 3,352,083 -0.00(-0.36%)
Apr 12, 2023 0.5600 0.5700 0.5200 0.5330 424,197 -0.03(-6.01%)
Apr 11, 2023 0.5410 0.5742 0.5410 0.5671 557,629 +0.03(+5.41%)
Apr 10, 2023 0.5600 0.5800 0.5211 0.5380 659,251 -0.03(-5.20%)
Apr 06, 2023 0.5800 0.6149 0.5601 0.5675 555,345 -0.05(-7.69%)
Apr 05, 2023 0.7200 0.7200 0.5601 0.6148 1,030,095 -0.06(-8.24%)
Apr 04, 2023 0.6707 0.7000 0.6116 0.6700 1,114,699 -0.06(-7.65%)
Apr 03, 2023 0.8101 0.8450 0.7052 0.7255 1,816,596 -0.18(-20.27%)
Mar 31, 2023 2.470 3.130 0.8900 0.9100 14,375,143 -0.75(-45.18%)
Mar 30, 2023 2.840 2.860 1.620 1.660 1,450,598 -1.03(-38.29%)
Mar 29, 2023 1.950 3.150 1.890 2.690 3,610,729 +0.78(+40.84%)
Mar 28, 2023 1.890 1.950 1.790 1.910 20,143 -0.04(-2.05%)
Mar 27, 2023 2.030 2.190 1.800 1.950 195,335 -0.03(-1.52%)
Mar 24, 2023 1.710 2.190 1.710 1.980 66,232 +0.26(+15.12%)
Mar 23, 2023 1.760 1.889 1.700 1.720 43,838 -0.07(-3.91%)
Mar 22, 2023 1.750 1.810 1.700 1.790 11,113 -0.01(-0.56%)
Mar 21, 2023 1.900 1.900 1.791 1.800 3,518 +0.00(+0.00%)
Mar 20, 2023 1.950 1.970 1.800 1.800 14,387 -0.17(-8.63%)
Mar 17, 2023 1.930 2.037 1.930 1.970 13,165 -0.08(-3.90%)
Mar 16, 2023 1.850 2.050 1.660 2.050 103,586 +0.19(+10.22%)
Mar 15, 2023 1.860 2.037 1.860 1.860 18,640 -0.09(-4.62%)
Mar 14, 2023 1.920 2.046 1.910 1.950 18,428 +0.06(+3.16%)
Mar 13, 2023 1.930 2.000 1.826 1.890 37,701 +0.05(+2.73%)
Mar 10, 2023 1.960 1.983 1.840 1.840 21,633 -0.09(-4.66%)
Mar 09, 2023 2.020 2.040 1.920 1.930 14,844 -0.07(-3.50%)
Mar 08, 2023 2.010 2.090 2.000 2.000 18,589 -0.01(-0.50%)
Mar 07, 2023 2.140 2.190 1.920 2.010 38,509 -0.09(-4.29%)
Mar 06, 2023 1.950 2.150 1.940 2.100 73,788 +0.14(+7.14%)
Mar 03, 2023 2.090 2.260 1.880 1.960 90,081 -0.04(-2.00%)
Mar 02, 2023 2.030 2.370 2.000 2.000 166,144 -0.11(-5.21%)
Mar 01, 2023 2.500 2.530 1.860 2.110 168,789 -0.27(-11.34%)
Feb 28, 2023 2.790 2.790 2.310 2.380 57,586 -0.37(-13.45%)
Feb 27, 2023 3.060 3.060 2.518 2.750 41,044 -0.15(-5.17%)
Feb 24, 2023 2.970 3.127 2.900 2.900 20,590 -0.12(-3.97%)
Feb 23, 2023 3.030 3.260 3.000 3.020 24,688 -0.04(-1.31%)
Feb 22, 2023 3.220 3.250 3.060 3.060 31,464 -0.26(-7.83%)
Feb 21, 2023 3.120 3.420 3.120 3.320 57,264 +0.08(+2.47%)
Feb 17, 2023 3.130 3.370 3.130 3.240 30,683 +0.03(+0.93%)
Feb 16, 2023 3.340 3.400 3.183 3.210 26,108 -0.17(-5.03%)
Feb 15, 2023 3.260 3.475 3.250 3.380 20,196 +0.06(+1.81%)
Feb 14, 2023 3.370 3.500 3.000 3.320 153,598 -0.05(-1.48%)
Feb 13, 2023 3.500 3.800 3.340 3.370 65,425 -0.20(-5.60%)
Feb 10, 2023 3.410 3.715 3.300 3.570 60,569 +0.10(+2.88%)
Feb 09, 2023 3.590 3.790 3.410 3.470 38,005 -0.28(-7.47%)
Feb 08, 2023 3.600 3.810 3.420 3.750 61,870 +0.02(+0.54%)
Feb 07, 2023 3.810 3.860 3.685 3.730 42,181 -0.08(-2.10%)
Feb 06, 2023 3.810 3.995 3.600 3.810 123,470 +0.00(+0.00%)
Feb 03, 2023 3.800 4.040 3.700 3.810 116,685 +0.06(+1.60%)
Feb 02, 2023 3.810 3.940 3.650 3.750 126,505 -0.16(-4.09%)
Feb 01, 2023 4.450 4.860 3.870 3.910 393,965 -1.08(-21.64%)
Jan 31, 2023 5.060 5.370 4.460 4.990 1,112,388 -0.42(-7.76%)
Jan 30, 2023 5.940 7.180 4.850 5.410 24,920,688 +2.41(+80.33%)
Jan 27, 2023 2.950 3.039 2.830 3.000 64,481 +0.01(+0.33%)
Jan 26, 2023 2.890 3.055 2.830 2.990 58,339 +0.01(+0.34%)
Jan 25, 2023 3.110 3.330 2.850 2.980 99,038 -0.18(-5.70%)
Jan 24, 2023 3.300 3.410 3.060 3.160 94,155 +0.05(+1.61%)
Jan 23, 2023 3.330 3.450 3.070 3.110 177,469 -0.46(-12.76%)
Jan 20, 2023 3.670 3.840 3.490 3.565 153,880 -0.23(-6.18%)
Jan 19, 2023 3.740 4.100 3.600 3.800 222,835 -0.09(-2.31%)
Jan 18, 2023 3.800 4.820 3.610 3.890 1,647,960 +0.43(+12.43%)
Jan 17, 2023 3.320 3.740 3.020 3.460 308,019 -0.06(-1.70%)
Jan 13, 2023 3.060 4.150 2.700 3.520 1,579,412 +0.53(+17.73%)
Jan 12, 2023 3.190 3.295 2.810 2.990 271,806 -0.25(-7.72%)
Jan 11, 2023 3.770 3.832 3.190 3.240 333,954 -0.36(-10.00%)
Jan 10, 2023 3.320 4.790 3.160 3.600 4,050,821 -0.80(-18.18%)
Jan 09, 2023 3.100 8.490 2.965 4.400 12,792,629 +1.52(+52.78%)
Jan 06, 2023 3.300 3.300 2.880 2.880 21,651 -0.38(-11.52%)
Jan 05, 2023 3.060 3.430 3.060 3.255 20,112 +0.09(+2.84%)
Jan 04, 2023 2.660 3.481 2.660 3.165 69,180 +0.46(+17.22%)
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.