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, 2023 6.270 6.270 6.160 6.240 600 -0.08(-1.27%)
Aug 30, 2023 6.390 6.420 6.300 6.320 850 -0.02(-0.32%)
Aug 29, 2023 6.200 6.420 6.200 6.340 1,090 +0.26(+4.28%)
Aug 28, 2023 5.860 6.130 5.860 6.080 1,570 +0.17(+2.88%)
Aug 25, 2023 6.030 6.030 5.910 5.910 600 -0.09(-1.50%)
Aug 24, 2023 6.000 6.000 6.000 6.000 100 -0.02(-0.33%)
Aug 23, 2023 5.850 6.020 5.850 6.020 950 +0.51(+9.26%)
Aug 22, 2023 5.480 5.530 5.480 5.510 700 -0.06(-1.08%)
Aug 21, 2023 5.590 5.610 5.540 5.570 2,054 +0.02(+0.36%)
Aug 18, 2023 5.530 5.570 5.520 5.550 2,300 -0.03(-0.54%)
Aug 17, 2023 5.560 5.580 5.560 5.580 501 +0.05(+0.90%)
Aug 16, 2023 5.730 5.730 5.530 5.530 3,406 -0.40(-6.75%)
Aug 14, 2023 5.930 0 +0.09(+1.54%)
Aug 11, 2023 5.840 5.840 5.770 5.840 702 +0.07(+1.21%)
Aug 10, 2023 5.580 5.770 5.570 5.770 1,745 +0.13(+2.30%)
Aug 09, 2023 6.110 6.110 5.260 5.640 7,701 -0.56(-9.03%)
Aug 08, 2023 6.000 6.240 5.960 6.200 3,191 -0.26(-4.02%)
Aug 04, 2023 6.460 0 +0.01(+0.16%)
Aug 03, 2023 6.450 6.470 6.410 6.450 2,150 +0.10(+1.57%)
Aug 02, 2023 6.470 6.470 6.300 6.350 952 -0.22(-3.35%)
Aug 01, 2023 6.680 6.710 6.560 6.570 5,201 -0.24(-3.52%)
Jul 31, 2023 6.730 6.920 6.730 6.810 863 +0.18(+2.71%)
Jul 28, 2023 6.630 6.650 6.600 6.630 800 +0.12(+1.84%)
Jul 27, 2023 6.480 6.540 6.420 6.510 4,400 -0.24(-3.56%)
Jul 26, 2023 6.600 6.750 6.560 6.750 1,800 +0.19(+2.90%)
Jul 25, 2023 6.400 6.610 6.380 6.560 5,400 +0.24(+3.80%)
Jul 24, 2023 6.310 6.380 6.300 6.320 4,025 +0.10(+1.61%)
Jul 21, 2023 6.260 6.260 6.180 6.220 1,540 -0.27(-4.16%)
Jul 20, 2023 6.420 6.490 6.420 6.490 300 +0.06(+0.93%)
Jul 19, 2023 6.430 6.510 6.390 6.430 1,900 -0.02(-0.31%)
Jul 18, 2023 6.280 6.450 6.280 6.450 700 +0.15(+2.38%)
Jul 17, 2023 6.110 6.300 6.110 6.300 684 -0.04(-0.63%)
Jul 14, 2023 6.320 6.340 6.320 6.340 800 -0.05(-0.78%)
Jul 13, 2023 6.320 6.580 6.320 6.390 1,840 +0.10(+1.59%)
Jul 12, 2023 5.800 6.290 5.800 6.290 2,200 +0.64(+11.33%)
Jul 11, 2023 5.860 5.860 5.640 5.650 2,050 -0.21(-3.58%)
Jul 10, 2023 5.710 5.860 5.710 5.860 800 +0.30(+5.40%)
Jul 07, 2023 5.600 5.650 5.550 5.560 4,400 -0.03(-0.54%)
Jul 06, 2023 5.310 5.590 5.310 5.590 3,720 +0.11(+2.01%)
Jul 05, 2023 5.500 5.550 5.480 5.480 700 -0.06(-1.08%)
Jul 04, 2023 5.640 5.640 5.540 5.540 300 +0.55(+11.02%)
Jun 30, 2023 4.990 0 -0.20(-3.85%)
Jun 29, 2023 4.850 5.190 4.850 5.190 1,147 +0.30(+6.13%)
Jun 28, 2023 5.050 5.050 4.880 4.890 567 -0.36(-6.86%)
Jun 27, 2023 5.110 5.250 5.090 5.250 2,100 +0.19(+3.75%)
Jun 26, 2023 5.000 5.070 4.970 5.060 2,749 +0.26(+5.42%)
Jun 23, 2023 4.970 4.970 4.800 4.800 400 -0.17(-3.42%)
Jun 22, 2023 4.950 4.970 4.950 4.970 423 -0.05(-1.00%)
Jun 21, 2023 5.110 5.120 5.000 5.020 8,900 -0.16(-3.09%)
Jun 20, 2023 5.220 5.220 5.180 5.180 800 -0.20(-3.72%)
Jun 16, 2023 5.380 0 +0.10(+1.89%)
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.