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

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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 0.6200 0.6677 0.6150 0.6500 1,387,052 +0.03(+4.47%)
Oct 28, 2022 0.6200 0.6350 0.6150 0.6222 577,019 -0.00(-0.45%)
Oct 27, 2022 0.6386 0.6386 0.6100 0.6250 557,088 -0.00(-0.08%)
Oct 26, 2022 0.6312 0.6388 0.6150 0.6255 861,457 +0.01(+1.31%)
Oct 25, 2022 0.6000 0.6300 0.6000 0.6174 998,919 +0.02(+2.90%)
Oct 24, 2022 0.6311 0.6311 0.5922 0.6000 1,040,229 -0.02(-3.24%)
Oct 21, 2022 0.6300 0.6397 0.6026 0.6201 1,125,349 -0.01(-1.57%)
Oct 20, 2022 0.6300 0.6500 0.6300 0.6300 597,188 +0.00(+0.00%)
Oct 19, 2022 0.6500 0.6500 0.6300 0.6300 734,471 -0.02(-3.68%)
Oct 18, 2022 0.6711 0.6723 0.6432 0.6541 1,036,266 -0.01(-1.24%)
Oct 17, 2022 0.6322 0.7900 0.6322 0.6623 6,093,255 +0.03(+4.76%)
Oct 14, 2022 0.6500 0.6650 0.6320 0.6322 928,681 -0.02(-2.44%)
Oct 13, 2022 0.6500 0.6653 0.6367 0.6480 1,099,149 -0.02(-2.45%)
Oct 12, 2022 0.6391 0.6800 0.6320 0.6643 638,774 +0.02(+3.78%)
Oct 11, 2022 0.6400 0.6599 0.6326 0.6401 510,589 -0.01(-1.05%)
Oct 10, 2022 0.6450 0.6790 0.6350 0.6469 519,582 -0.00(-0.48%)
Oct 07, 2022 0.6752 0.6889 0.6410 0.6500 785,335 -0.03(-4.54%)
Oct 06, 2022 0.6828 0.6965 0.6601 0.6809 1,187,258 +0.01(+2.02%)
Oct 05, 2022 0.6500 0.6810 0.6250 0.6674 1,056,823 +0.01(+1.58%)
Oct 04, 2022 0.6200 0.6660 0.6202 0.6570 1,650,258 +0.03(+5.29%)
Oct 03, 2022 0.6090 0.6244 0.6012 0.6240 893,968 +0.02(+3.76%)
Sep 30, 2022 0.6079 0.6260 0.6004 0.6014 769,959 -0.01(-1.18%)
Sep 29, 2022 0.6100 0.6345 0.6000 0.6086 1,100,229 -0.02(-3.57%)
Sep 28, 2022 0.6200 0.6399 0.6102 0.6311 736,944 +0.02(+3.46%)
Sep 27, 2022 0.6200 0.6400 0.6100 0.6100 649,111 -0.00(-0.75%)
Sep 26, 2022 0.6000 0.6396 0.6000 0.6146 959,884 +0.01(+1.59%)
Sep 23, 2022 0.6500 0.6584 0.6020 0.6050 1,851,028 -0.05(-7.02%)
Sep 22, 2022 0.6629 0.6700 0.6500 0.6507 1,169,695 -0.02(-2.74%)
Sep 21, 2022 0.6900 0.7000 0.6600 0.6690 1,349,937 -0.03(-4.25%)
Sep 20, 2022 0.6700 0.7200 0.6700 0.6987 1,745,693 +0.03(+3.76%)
Sep 19, 2022 0.6601 0.6799 0.6601 0.6734 910,772 +0.00(+0.21%)
Sep 16, 2022 0.6614 0.6799 0.6541 0.6720 1,281,650 -0.00(-0.31%)
Sep 15, 2022 0.6800 0.6800 0.6600 0.6741 909,971 +0.01(+2.14%)
Sep 14, 2022 0.6700 0.6884 0.6600 0.6600 944,066 -0.01(-2.19%)
Sep 13, 2022 0.6817 0.6900 0.6733 0.6748 808,774 -0.02(-2.20%)
Sep 12, 2022 0.6810 0.7000 0.6810 0.6900 970,579 +0.00(+0.26%)
Sep 09, 2022 0.6801 0.6990 0.6801 0.6882 1,220,286 +0.00(+0.32%)
Sep 08, 2022 0.6800 0.6880 0.6734 0.6860 1,047,564 +0.00(+0.50%)
Sep 07, 2022 0.6940 0.7000 0.6800 0.6826 1,150,378 -0.01(-1.14%)
Sep 06, 2022 0.6905 0.7018 0.6800 0.6905 989,402 -0.01(-1.36%)
Sep 02, 2022 0.7000 0.7190 0.6801 0.7000 1,582,779 -0.01(-1.07%)
Sep 01, 2022 0.7200 0.7240 0.7000 0.7076 1,016,091 -0.01(-1.72%)
Aug 31, 2022 0.7189 0.7250 0.7050 0.7200 1,097,497 +0.01(+0.81%)
Aug 30, 2022 0.7300 0.7453 0.7100 0.7142 1,476,643 -0.02(-2.83%)
Aug 29, 2022 0.7336 0.7650 0.7314 0.7350 1,091,475 -0.01(-0.94%)
Aug 26, 2022 0.7512 0.7698 0.7401 0.7420 1,535,936 -0.03(-3.66%)
Aug 25, 2022 0.7800 0.7901 0.7605 0.7702 1,359,395 -0.01(-1.28%)
Aug 24, 2022 0.7450 0.7900 0.7450 0.7802 2,033,860 +0.03(+4.17%)
Aug 23, 2022 0.7300 0.7590 0.7300 0.7490 1,338,687 +0.01(+1.84%)
Aug 22, 2022 0.7543 0.7699 0.7324 0.7355 2,310,158 -0.02(-2.49%)
Aug 19, 2022 0.7800 0.7999 0.7520 0.7543 4,395,641 -0.07(-8.94%)
Aug 18, 2022 0.8400 0.8422 0.7981 0.8284 6,259,630 -0.03(-3.64%)
Aug 17, 2022 1.220 1.240 0.8526 0.8597 43,854,148 -0.15(-14.88%)
Aug 16, 2022 0.9700 1.050 0.9504 1.010 4,777,048 +0.05(+4.94%)
Aug 15, 2022 0.9600 0.9800 0.9210 0.9625 1,722,759 +0.01(+1.26%)
Aug 12, 2022 0.9558 0.9699 0.9300 0.9505 2,218,046 +0.01(+1.18%)
Aug 11, 2022 0.9200 0.9500 0.9083 0.9394 1,930,568 +0.04(+4.38%)
Aug 10, 2022 0.8600 0.9250 0.8510 0.9000 2,184,624 +0.06(+6.99%)
Aug 09, 2022 0.9100 0.9136 0.8297 0.8412 2,413,727 -0.07(-8.07%)
Aug 08, 2022 0.8800 0.9299 0.8800 0.9150 2,316,682 +0.02(+1.86%)
Aug 05, 2022 0.8500 0.9000 0.8500 0.8983 3,317,340 +0.04(+5.26%)
Aug 04, 2022 0.8450 0.8850 0.8390 0.8534 2,389,167 +0.02(+2.82%)
Aug 03, 2022 0.8137 0.8400 0.8137 0.8300 1,252,040 +0.03(+3.36%)
Aug 02, 2022 0.8030 0.8100 0.7900 0.8030 1,092,375 -0.00(-0.25%)
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.