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

(CSE: HG )

0.2000 +0.0100 (+5.26%)
Official Closing Price Updated: 3:59 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 (%)
Apr 29, 2022 0.1800 0.2000 0.1800 0.1800 81,000 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 24,147 -0.01(-5.26%)
Apr 27, 2022 0.1900 0.1900 0.1800 0.1900 62,751 -0.01(-5.00%)
Apr 26, 2022 0.1750 0.2000 0.1750 0.2000 25,000 +0.00(+0.00%)
Apr 25, 2022 0.1750 0.2000 0.1700 0.2000 48,666 -0.00(-2.44%)
Apr 22, 2022 0.1950 0.2050 0.1800 0.2050 92,045 -0.02(-6.82%)
Apr 21, 2022 0.2200 0.2200 0.2200 0.2200 3,204 -0.01(-2.22%)
Apr 20, 2022 0.2200 0.2400 0.1850 0.2250 19,590 +0.01(+2.27%)
Apr 19, 2022 0.2100 0.2200 0.2100 0.2200 6,520 +0.00(+0.00%)
Apr 18, 2022 0.2100 0.2200 0.2100 0.2200 16,080 +0.01(+2.33%)
Apr 14, 2022 0.2150 0 +0.00(+0.00%)
Apr 13, 2022 0.2100 0.2150 0.2100 0.2150 5,000 +0.00(+0.00%)
Apr 12, 2022 0.2100 0.2150 0.1850 0.2150 147,587 -0.02(-8.51%)
Apr 11, 2022 0.2000 0.2350 0.2000 0.2350 6,171 +0.00(+2.17%)
Apr 08, 2022 0.2500 0.2550 0.2300 0.2300 67,820 -0.02(-8.00%)
Apr 07, 2022 0.2000 0.2500 0.2000 0.2500 232,944 +0.05(+25.00%)
Apr 06, 2022 0.2000 0.2050 0.2000 0.2000 118,880 +0.00(+0.00%)
Apr 05, 2022 0.1900 0.2000 0.1800 0.2000 95,222 +0.00(+0.00%)
Apr 04, 2022 0.2000 0.2000 0.1950 0.2000 48,110 +0.00(+0.00%)
Apr 01, 2022 0.1950 0.2000 0.1950 0.2000 96,612 +0.02(+11.11%)
Mar 31, 2022 0.2000 0.2000 0.1800 0.1800 30,100 -0.01(-2.70%)
Mar 30, 2022 0.2000 0.2000 0.1850 0.1850 60,250 -0.02(-7.50%)
Mar 29, 2022 0.1900 0.2000 0.1900 0.2000 106,311 +0.01(+5.26%)
Mar 28, 2022 0.1900 0.2000 0.1900 0.1900 166,187 +0.00(+0.00%)
Mar 25, 2022 0.1800 0.1900 0.1800 0.1900 18,600 +0.02(+8.57%)
Mar 24, 2022 0.1900 0.1900 0.1550 0.1750 37,363 -0.02(-7.89%)
Mar 23, 2022 0.2000 0.2000 0.1750 0.1900 154,187 -0.01(-5.00%)
Mar 22, 2022 0.1900 0.2000 0.1900 0.2000 28,123 +0.01(+2.56%)
Mar 21, 2022 0.1800 0.1950 0.1800 0.1950 33,700 +0.02(+8.33%)
Mar 18, 2022 0.1650 0.1800 0.1600 0.1800 111,000 +0.00(+0.00%)
Mar 17, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 15, 2022 0.1800 0.1800 0 +0.00(+0.00%)
Mar 14, 2022 0.1750 0.1800 0.1750 0.1800 1,069 +0.00(+0.00%)
Mar 11, 2022 0.1800 0.1950 0.1800 0.1800 4,606 -0.02(-7.69%)
Mar 10, 2022 0.1900 0.1950 0.1900 0.1950 9,000 +0.02(+11.43%)
Mar 08, 2022 0.1750 0.1750 0 -0.03(-12.50%)
Mar 04, 2022 0.2000 4 -0.01(-4.76%)
Mar 03, 2022 0.2100 0.2100 0.2050 0.2100 207,000 +0.01(+5.00%)
Mar 02, 2022 0.2100 0.2200 0.2000 0.2000 20,000 -0.02(-9.09%)
Mar 01, 2022 0.2200 0.2200 0.2200 0.2200 504 -0.01(-2.22%)
Feb 28, 2022 0.2250 0.2250 0.2250 0.2250 16,501 -0.02(-10.00%)
Feb 25, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Feb 24, 2022 0.2400 0.2500 0.2400 0.2500 6,910 +0.02(+6.38%)
Feb 23, 2022 0.2350 0.2350 0.2350 0.2350 5,508 +0.00(+2.17%)
Feb 22, 2022 0.2300 0.2300 0.2250 0.2300 17,193 +0.01(+2.22%)
Feb 18, 2022 0.2250 0 -0.01(-2.17%)
Feb 17, 2022 0.2350 0.2350 0.2300 0.2300 7,500 +0.00(+0.00%)
Feb 16, 2022 0.2300 0.2300 0.2250 0.2300 18,500 +0.00(+0.00%)
Feb 15, 2022 0.2250 0.2300 0.2150 0.2300 58,483 -0.02(-8.00%)
Feb 14, 2022 0.2400 0.2500 0.2200 0.2500 38,561 +0.01(+4.17%)
Feb 11, 2022 0.2350 0.2400 0.2350 0.2400 12,388 +0.01(+4.35%)
Feb 10, 2022 0.2350 0.2400 0.2150 0.2300 65,300 -0.01(-6.12%)
Feb 08, 2022 0.2450 0.2450 0 -0.01(-3.92%)
Feb 07, 2022 0.2400 0.2550 0.2300 0.2550 6,400 +0.02(+6.25%)
Feb 04, 2022 0.2500 0.2500 0.2300 0.2400 78,631 +0.02(+9.09%)
Feb 03, 2022 0.2550 0.2200 0.2200 115,000 -0.04(-15.38%)
Feb 02, 2022 0.2800 0.2800 0.2200 0.2600 122,502 -0.02(-7.14%)
Feb 01, 2022 0.2500 0.2800 0.2400 0.2800 77,562 +0.07(+30.23%)
Jan 31, 2022 0.2600 0.2600 0.2150 0.2150 215,502 -0.06(-20.37%)
Jan 28, 2022 0.2500 0.2700 0.2500 0.2700 128,002 +0.02(+8.00%)
Jan 27, 2022 0.3000 0.3000 0.2500 0.2500 75,500 -0.05(-16.67%)
Jan 26, 2022 0.3000 0.3000 0.2900 0.3000 61,275 +0.01(+3.45%)
Jan 25, 2022 0.2700 0.2900 0.2700 0.2900 11,420 -0.01(-3.33%)
Jan 24, 2022 0.3200 0.3200 0.2800 0.3000 59,206 -0.04(-10.45%)
Jan 21, 2022 0.3350 0.3350 0.3350 0.3350 10,000 +0.00(+0.00%)
Jan 20, 2022 0.3300 0.3350 0.3100 0.3350 160,525 -0.01(-1.47%)
Jan 19, 2022 0.3300 0.3450 0.3200 0.3400 115,000 +0.02(+6.25%)
Jan 18, 2022 0.3300 0.3400 0.3200 0.3200 120,000 +0.00(+0.00%)
Jan 17, 2022 0.3200 0.3300 0.3200 0.3200 97,502 +0.00(+0.00%)
Jan 14, 2022 0.3250 0.3400 0.3200 0.3200 61,100 -0.03(-8.57%)
Jan 13, 2022 0.3500 0.3700 0.3300 0.3500 55,550 -0.02(-5.41%)
Jan 12, 2022 0.3500 0.3800 0.3200 0.3700 46,326 +0.00(+0.00%)
Jan 11, 2022 0.3800 0.3800 0.3700 0.3700 6,520 -0.01(-2.63%)
Jan 10, 2022 0.3900 0.3900 0.3750 0.3800 35,450 +0.06(+18.75%)
Jan 07, 2022 0.3500 0.3500 0.3200 0.3200 26,003 -0.02(-5.88%)
Jan 06, 2022 0.3600 0.3600 0.3400 0.3400 52,632 -0.02(-5.56%)
Jan 05, 2022 0.3800 0.3800 0.3600 0.3600 11,282 -0.02(-5.26%)
Jan 04, 2022 0.3850 0.3850 0.3800 0.3800 12,555 -0.02(-5.00%)
Dec 31, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2021 0.4000 0.4000 0.3800 0.4000 19,140 +0.01(+2.56%)
Dec 29, 2021 0.4000 0.4100 0.3900 0.3900 78,211 -0.02(-4.88%)
Dec 24, 2021 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Dec 23, 2021 0.4000 0.4300 0.4000 0.4300 118,100 +0.03(+7.50%)
Dec 22, 2021 0.4000 0.4000 0.4000 0.4000 8,060 +0.03(+6.67%)
Dec 20, 2021 0.3750 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 17, 2021 0.4000 0.4000 0.3700 0.3700 36,000 -0.01(-2.63%)
Dec 16, 2021 0.3700 0.3800 0.3600 0.3800 108,057 +0.00(+0.00%)
Dec 15, 2021 0.3800 0.4100 0.3800 0.3800 16,340 -0.02(-5.00%)
Dec 14, 2021 0.4200 0.4200 0.4000 0.4000 53,550 -0.02(-4.76%)
Dec 13, 2021 0.4050 0.4200 0.4050 0.4200 35,001 -0.02(-4.55%)
Dec 10, 2021 0.4200 0.4400 0.4000 0.4400 50,000 +0.02(+4.76%)
Dec 09, 2021 0.4900 0.4900 0.4000 0.4200 78,050 -0.03(-6.67%)
Dec 08, 2021 0.5000 0.5000 0.4000 0.4500 150,585 -0.05(-10.00%)
Dec 07, 2021 0.4700 0.5300 0.4700 0.5000 80,500 +0.03(+5.26%)
Dec 06, 2021 0.4900 0.4900 0.4700 0.4750 41,150 -0.03(-5.00%)
Dec 03, 2021 0.6500 0.6900 0.4900 0.5000 635,301 -0.10(-16.67%)
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.