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 )

13.85 -0.08 (-0.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 26, 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, 2022 5.280 5.460 5.230 5.370 29,135 +0.06(+1.13%)
Mar 30, 2022 5.490 5.600 5.270 5.310 42,164 -0.20(-3.63%)
Mar 29, 2022 5.050 5.510 5.030 5.510 52,787 +0.36(+6.99%)
Mar 28, 2022 5.390 5.430 5.100 5.150 38,732 -0.28(-5.16%)
Mar 25, 2022 5.840 5.840 5.380 5.430 35,237 -0.49(-8.28%)
Mar 24, 2022 5.950 6.090 5.860 5.920 59,741 +0.14(+2.42%)
Mar 23, 2022 5.960 6.050 5.740 5.780 37,231 -0.12(-2.03%)
Mar 22, 2022 6.150 6.150 5.820 5.900 76,477 -0.35(-5.60%)
Mar 21, 2022 6.490 6.620 6.200 6.250 75,932 -0.33(-5.02%)
Mar 18, 2022 6.490 6.640 6.270 6.580 65,511 +0.03(+0.46%)
Mar 17, 2022 6.400 6.910 6.400 6.550 97,065 +0.29(+4.63%)
Mar 16, 2022 6.000 6.270 5.810 6.260 97,487 +0.26(+4.33%)
Mar 15, 2022 5.560 6.050 5.500 6.000 99,957 +0.34(+6.01%)
Mar 14, 2022 5.810 5.810 5.530 5.660 94,382 -0.24(-4.07%)
Mar 11, 2022 6.040 6.090 5.710 5.900 90,324 -0.19(-3.12%)
Mar 10, 2022 6.060 6.270 5.890 6.090 103,873 +0.08(+1.33%)
Mar 09, 2022 5.450 6.070 5.200 6.010 94,115 +0.51(+9.27%)
Mar 08, 2022 5.510 6.100 5.440 5.500 243,937 +0.14(+2.61%)
Mar 07, 2022 5.010 5.570 5.010 5.360 132,973 +0.46(+9.39%)
Mar 04, 2022 4.960 5.020 4.840 4.900 80,718 +0.04(+0.82%)
Mar 03, 2022 4.760 4.860 4.610 4.860 67,401 +0.14(+2.97%)
Mar 02, 2022 4.520 4.790 4.520 4.720 42,810 +0.02(+0.43%)
Mar 01, 2022 4.230 4.740 4.230 4.700 106,929 +0.45(+10.59%)
Feb 28, 2022 4.330 4.400 4.220 4.250 46,826 +0.01(+0.24%)
Feb 25, 2022 4.200 4.260 4.110 4.240 47,952 -0.05(-1.17%)
Feb 24, 2022 4.180 4.340 4.060 4.290 165,252 +0.22(+5.41%)
Feb 23, 2022 4.010 4.220 4.010 4.070 57,625 -0.01(-0.25%)
Feb 22, 2022 4.100 4.220 3.970 4.080 83,627 +0.01(+0.25%)
Feb 18, 2022 4.070 0 -0.24(-5.57%)
Feb 17, 2022 4.360 4.450 4.230 4.310 150,374 -0.09(-2.05%)
Feb 16, 2022 4.500 4.560 4.240 4.400 189,286 -0.12(-2.65%)
Feb 15, 2022 4.310 4.560 4.200 4.520 171,849 +0.04(+0.89%)
Feb 14, 2022 4.300 4.500 4.300 4.480 91,127 +0.22(+5.16%)
Feb 11, 2022 4.140 4.390 4.140 4.260 95,802 +0.03(+0.71%)
Feb 10, 2022 4.150 4.500 4.110 4.230 131,064 +0.03(+0.71%)
Feb 09, 2022 4.360 4.370 4.130 4.200 99,488 -0.17(-3.89%)
Feb 08, 2022 4.190 4.410 4.140 4.370 125,948 +0.08(+1.86%)
Feb 07, 2022 3.970 4.330 3.910 4.290 218,629 +0.32(+8.06%)
Feb 04, 2022 3.710 3.980 3.710 3.970 134,027 +0.17(+4.47%)
Feb 03, 2022 4.050 3.770 3.800 136,364 -0.31(-7.54%)
Feb 02, 2022 4.080 4.200 3.890 4.110 208,889 +0.02(+0.49%)
Feb 01, 2022 4.050 4.280 3.920 4.090 237,403 +0.13(+3.28%)
Jan 31, 2022 3.950 4.120 3.960 205,032 +0.05(+1.28%)
Jan 28, 2022 3.550 3.910 3.550 3.910 239,382 +0.34(+9.52%)
Jan 27, 2022 3.990 3.990 3.450 3.570 504,449 -0.46(-11.41%)
Jan 26, 2022 5.050 5.400 3.800 4.030 1,151,827 -8.81(-68.61%)
Jan 25, 2022 12.59 12.91 12.13 12.84 48,857 +0.13(+1.02%)
Jan 24, 2022 12.94 12.94 11.94 12.71 76,520 -0.27(-2.08%)
Jan 21, 2022 13.71 13.89 12.94 12.98 39,403 -0.89(-6.42%)
Jan 20, 2022 14.54 14.55 13.87 13.87 64,390 -0.29(-2.05%)
Jan 19, 2022 13.00 14.52 12.99 14.16 42,074 +1.44(+11.32%)
Jan 18, 2022 12.60 12.95 12.26 12.72 20,148 +0.14(+1.11%)
Jan 17, 2022 12.55 12.58 12.40 12.58 2,400 +0.00(+0.00%)
Jan 14, 2022 12.90 12.90 12.33 12.58 18,198 -0.08(-0.63%)
Jan 13, 2022 13.05 13.07 12.66 12.66 24,925 -0.53(-4.02%)
Jan 12, 2022 12.94 13.26 12.89 13.19 23,813 +0.24(+1.85%)
Jan 11, 2022 13.08 13.15 12.70 12.95 43,658 +0.11(+0.86%)
Jan 10, 2022 12.22 12.84 12.19 12.84 37,592 +0.76(+6.29%)
Jan 07, 2022 12.03 12.25 11.62 12.08 54,433 +0.13(+1.09%)
Jan 06, 2022 12.23 12.39 11.77 11.95 48,766 -0.57(-4.55%)
Jan 05, 2022 13.16 13.39 12.50 12.52 31,999 -0.38(-2.95%)
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.