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 (%)
Oct 31, 2022 0.1400 0.1400 0.1350 0.1350 121,500 -0.01(-3.57%)
Oct 28, 2022 0.1500 0.1500 0.1400 0.1400 16,030 +0.00(+0.00%)
Oct 27, 2022 0.1550 0.1550 0.1400 0.1400 29,000 -0.01(-9.68%)
Oct 26, 2022 0.1550 0.1550 0.1550 0.1550 32,500 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1550 0.1500 0.1550 96,000 -0.01(-6.06%)
Oct 24, 2022 0.1450 0.1750 0.1450 0.1650 186,937 +0.03(+22.22%)
Oct 21, 2022 0.1500 0.1500 0.1350 0.1350 3,600 -0.01(-3.57%)
Oct 20, 2022 0.1450 0.1500 0.1400 0.1400 20,500 +0.00(+0.00%)
Oct 19, 2022 0.1400 0.1500 0.1350 0.1400 95,000 +0.01(+3.70%)
Oct 18, 2022 0.1350 0.1350 0.1350 0.1350 46,040 +0.00(+0.00%)
Oct 17, 2022 0.1350 0.1450 0.1350 0.1350 332,500 +0.00(+0.00%)
Oct 14, 2022 0.1400 0.1400 0.1350 0.1350 142,000 -0.01(-3.57%)
Oct 13, 2022 0.1400 0.1400 0.1300 0.1400 91,081 +0.00(+0.00%)
Oct 12, 2022 0.1400 0.1400 0.1350 0.1400 317,500 +0.00(+0.00%)
Oct 11, 2022 0.1400 0.1400 0.1300 0.1400 150,155 +0.00(+0.00%)
Oct 07, 2022 0.1400 0 -0.00(-3.45%)
Oct 06, 2022 0.1600 0.1600 0.1450 0.1450 7,560 +0.00(+0.00%)
Oct 05, 2022 0.1450 0.1650 0.1400 0.1450 338,200 +0.00(+3.57%)
Oct 04, 2022 0.1450 0.1450 0.1400 0.1400 71,500 -0.00(-3.45%)
Oct 03, 2022 0.1450 0.1450 0.1400 0.1450 135,656 +0.00(+0.00%)
Sep 30, 2022 0.1400 0.1450 0.1400 0.1450 5,500 +0.00(+0.00%)
Sep 29, 2022 0.1450 0.1450 0.1450 0.1450 5,200 +0.00(+0.00%)
Sep 28, 2022 0.1350 0.1450 0.1350 0.1450 84,850 +0.00(+0.00%)
Sep 27, 2022 0.1400 0.1450 0.1350 0.1450 484,100 +0.01(+7.41%)
Sep 26, 2022 0.1400 0.1400 0.1350 0.1350 81,500 -0.01(-3.57%)
Sep 23, 2022 0.1400 0.1400 0.1300 0.1400 236,112 +0.00(+0.00%)
Sep 22, 2022 0.1400 0.1450 0.1400 0.1400 67,500 +0.00(+0.00%)
Sep 21, 2022 0.1450 0.1450 0.1400 0.1400 2,500 +0.00(+0.00%)
Sep 20, 2022 0.1400 0.1450 0.1400 0.1400 169,381 -0.01(-6.67%)
Sep 19, 2022 0.1500 0.1500 0.1350 0.1500 233,932 +0.01(+3.45%)
Sep 16, 2022 0.1450 0.1450 0.1450 0.1450 58,411 +0.00(+0.00%)
Sep 15, 2022 0.1700 0.1950 0.1450 0.1450 912,287 -0.02(-12.12%)
Sep 14, 2022 0.1700 0.1700 0.1550 0.1650 190,640 +0.01(+6.45%)
Sep 13, 2022 0.1650 0.1700 0.1550 0.1550 331,750 -0.02(-13.89%)
Sep 12, 2022 0.1900 0.2000 0.1650 0.1800 112,397 +0.01(+5.88%)
Sep 09, 2022 0.1400 0.1900 0.1400 0.1700 600,881 +0.03(+17.24%)
Sep 08, 2022 0.1450 0.1450 0.1350 0.1450 269,100 +0.00(+0.00%)
Sep 07, 2022 0.1400 0.1450 0.1300 0.1450 532,452 +0.00(+3.57%)
Sep 06, 2022 0.1600 0.1600 0.1350 0.1400 490,200 -0.02(-12.50%)
Sep 02, 2022 0.1600 0 +0.02(+14.29%)
Sep 01, 2022 0.1450 0.1600 0.1350 0.1400 323,500 -0.01(-6.67%)
Aug 31, 2022 0.1550 0.1550 0.1300 0.1500 385,828 +0.00(+0.00%)
Aug 30, 2022 0.1500 0.1550 0.1350 0.1500 326,766 -0.02(-11.76%)
Aug 29, 2022 0.1500 0.1700 0.1500 0.1700 108,833 +0.02(+13.33%)
Aug 26, 2022 0.1450 0.1500 0.1400 0.1500 18,060 +0.02(+15.38%)
Aug 25, 2022 0.1350 0.1350 0.1250 0.1300 38,510 -0.01(-3.70%)
Aug 24, 2022 0.1400 0.1400 0.1350 0.1350 24,500 -0.01(-3.57%)
Aug 23, 2022 0.1400 0.1400 0.1400 0.1400 89,000 +0.00(+0.00%)
Aug 22, 2022 0.1450 0.1450 0.1400 0.1400 32,516 -0.00(-3.45%)
Aug 19, 2022 0.1600 0.1600 0.1450 0.1450 36,600 +0.00(+0.00%)
Aug 18, 2022 0.1450 0.1550 0.1450 0.1450 64,504 +0.00(+3.57%)
Aug 17, 2022 0.1400 0.1400 0.1400 0.1400 1,510 +0.00(+0.00%)
Aug 16, 2022 0.1550 0.1550 0.1400 0.1400 65,250 +0.00(+0.00%)
Aug 15, 2022 0.1400 0.1400 0.1400 0.1400 41,000 +0.00(+0.00%)
Aug 12, 2022 0.1500 0.1550 0.1350 0.1400 74,000 -0.01(-6.67%)
Aug 11, 2022 0.1450 0.1500 0.1450 0.1500 51,529 +0.01(+3.45%)
Aug 10, 2022 0.1350 0.1450 0.1350 0.1450 4,030 +0.01(+7.41%)
Aug 08, 2022 0.1350 0.1350 230 +0.01(+8.00%)
Aug 05, 2022 0.1250 0.1400 0.1250 0.1250 6,500 +0.00(+0.00%)
Aug 04, 2022 0.1250 0.1300 0.1250 0.1250 20,926 -0.02(-10.71%)
Aug 03, 2022 0.1400 0.1400 0.1250 0.1400 24,875 +0.01(+7.69%)
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.