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 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2021 0.2550 0.2850 0.2550 0.2700 301,498 +0.02(+8.00%)
May 28, 2021 0.2350 0.2600 0.2350 0.2500 522,456 +0.02(+8.70%)
May 27, 2021 0.2100 0.2300 0.2100 0.2300 129,951 +0.03(+12.20%)
May 26, 2021 0.2050 0.2100 0.2050 0.2050 38,500 -0.01(-2.38%)
May 25, 2021 0.2000 0.2100 0.1900 0.2100 68,450 +0.00(+0.00%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 20, 2021 0.2000 0.2050 0.2000 0.2000 30,900 +0.00(+0.00%)
May 19, 2021 0.2100 0.2100 0.2000 0.2000 100,164 -0.01(-4.76%)
May 18, 2021 0.1900 0.2100 0.1900 0.2100 94,700 +0.01(+5.00%)
May 17, 2021 0.2000 0.2000 0.1900 0.2000 80,600 +0.00(+0.00%)
May 14, 2021 0.2050 0.2100 0.1950 0.2000 189,500 -0.01(-4.76%)
May 13, 2021 0.2050 0.2100 0.2000 0.2100 76,000 +0.00(+0.00%)
May 12, 2021 0.2200 0.2200 0.2000 0.2100 55,925 -0.01(-4.55%)
May 11, 2021 0.2200 0.2250 0.2000 0.2200 67,000 +0.00(+0.00%)
May 10, 2021 0.2200 0.2250 0.2150 0.2200 156,105 +0.00(+0.00%)
May 07, 2021 0.2050 0.2200 0.2050 0.2200 247,640 +0.02(+7.32%)
May 06, 2021 0.2000 0.2050 0.1950 0.2050 82,000 +0.00(+2.50%)
May 05, 2021 0.2000 0.2000 0.1900 0.2000 34,800 +0.00(+0.00%)
May 04, 2021 0.2050 0.2050 0.1900 0.2000 88,000 -0.01(-4.76%)
May 03, 2021 0.2100 0.2100 0.1950 0.2100 17,800 +0.00(+0.00%)
Apr 30, 2021 0.2000 0.2100 0.1950 0.2100 62,500 -0.01(-2.33%)
Apr 29, 2021 0.2150 0.2150 0.2150 0.2150 19,000 +0.00(+0.00%)
Apr 28, 2021 0.2100 0.2150 0.2050 0.2150 27,500 +0.01(+2.38%)
Apr 27, 2021 0.1950 0.2100 0.1900 0.2100 102,100 +0.01(+2.44%)
Apr 26, 2021 0.1900 0.2050 0.1900 0.2050 247,000 +0.01(+5.13%)
Apr 23, 2021 0.2000 0.2000 0.1900 0.1950 170,000 -0.01(-2.50%)
Apr 22, 2021 0.1900 0.2000 0.1900 0.2000 18,000 +0.00(+0.00%)
Apr 21, 2021 0.1900 0.2000 0.1900 0.2000 187,500 +0.00(+0.00%)
Apr 20, 2021 0.1950 0.2000 0.1950 0.2000 10,499 -0.01(-4.76%)
Apr 19, 2021 0.2000 0.2150 0.2000 0.2100 51,098 +0.00(+0.00%)
Apr 16, 2021 0.2050 0.2150 0.2050 0.2100 35,000 +0.01(+5.00%)
Apr 15, 2021 0.1900 0.2000 0.1900 0.2000 92,700 +0.00(+0.00%)
Apr 14, 2021 0.1900 0.2000 0.1900 0.2000 91,499 +0.01(+2.56%)
Apr 13, 2021 0.1950 0.2000 0.1900 0.1950 20,562 -0.01(-2.50%)
Apr 12, 2021 0.1850 0.2000 0.1850 0.2000 6,100 +0.02(+8.11%)
Apr 09, 2021 0.1900 0.1950 0.1750 0.1850 61,315 -0.01(-5.13%)
Apr 08, 2021 0.1950 0.2000 0.1950 0.1950 87,300 +0.00(+0.00%)
Apr 07, 2021 0.2000 0.2000 0.1750 0.1950 91,444 -0.01(-4.88%)
Apr 06, 2021 0.1950 0.2050 0.1950 0.2050 4,000 +0.00(+0.00%)
Apr 05, 2021 0.2050 0.2050 0.2000 0.2050 14,752 +0.00(+2.50%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 31, 2021 0.2050 0.2100 0.1850 0.1950 224,137 -0.01(-4.88%)
Mar 30, 2021 0.1950 0.2050 0.1900 0.2050 10,499 +0.00(+2.50%)
Mar 29, 2021 0.1950 0.2000 0.1900 0.2000 42,002 +0.01(+2.56%)
Mar 26, 2021 0.1950 0.1950 0.1950 0.1950 41,999 -0.01(-2.50%)
Mar 25, 2021 0.2050 0.2050 0.1750 0.2000 188,225 -0.02(-9.09%)
Mar 24, 2021 0.2150 0.2200 0.2150 0.2200 86,499 +0.01(+4.76%)
Mar 23, 2021 0.2150 0.2250 0.2100 0.2100 45,958 -0.01(-2.33%)
Mar 22, 2021 0.2100 0.2200 0.2100 0.2150 46,409 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2150 0.2050 0.2150 146,680 -0.01(-4.44%)
Mar 18, 2021 0.2250 0.2250 0.2200 0.2250 56,400 +0.00(+0.00%)
Mar 17, 2021 0.2050 0.2250 0.2000 0.2250 138,750 +0.02(+9.76%)
Mar 16, 2021 0.2150 0.2150 0.2000 0.2050 236,253 -0.01(-2.38%)
Mar 15, 2021 0.2100 0.2200 0.2050 0.2100 31,500 -0.01(-2.33%)
Mar 12, 2021 0.2200 0.2200 0.2150 0.2150 18,997 +0.00(+0.00%)
Mar 11, 2021 0.2150 0.2150 0.2150 0.2150 7,500 +0.01(+2.38%)
Mar 10, 2021 0.2200 0.2200 0.2000 0.2100 53,900 -0.02(-6.67%)
Mar 09, 2021 0.2000 0.2250 0.2000 0.2250 45,767 +0.02(+12.50%)
Mar 08, 2021 0.2000 0.2000 0.1850 0.2000 35,030 +0.00(+0.00%)
Mar 05, 2021 0.2000 0.2000 0.1800 0.2000 75,977 +0.01(+2.56%)
Mar 04, 2021 0.2000 0.2000 0.1850 0.1950 90,000 -0.01(-7.14%)
Mar 03, 2021 0.2000 0.2100 0.1950 0.2100 60,500 +0.01(+2.44%)
Mar 02, 2021 0.2100 0.2100 0.2000 0.2050 200,639 -0.02(-8.89%)
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.