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 (%)
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%)
Jan 04, 2022 13.20 13.38 12.90 12.90 16,266 -0.23(-1.75%)
Dec 31, 2021 13.13 13.13 13.13 0 +0.21(+1.63%)
Dec 30, 2021 12.87 13.19 12.73 12.92 16,823 +0.18(+1.41%)
Dec 29, 2021 13.32 13.32 12.65 12.74 37,988 -0.94(-6.87%)
Dec 24, 2021 13.68 13.68 13.68 0 -0.11(-0.80%)
Dec 23, 2021 13.83 14.01 13.63 13.79 24,761 -0.13(-0.93%)
Dec 22, 2021 13.84 14.15 13.65 13.92 24,897 +0.06(+0.43%)
Dec 21, 2021 13.34 13.96 13.34 13.86 56,761 +0.82(+6.29%)
Dec 20, 2021 13.14 13.38 12.89 13.04 37,167 -0.10(-0.76%)
Dec 17, 2021 13.50 13.58 12.97 13.14 65,407 -0.26(-1.94%)
Dec 16, 2021 13.65 14.00 13.32 13.40 70,994 +0.20(+1.52%)
Dec 15, 2021 13.16 13.28 12.47 13.20 68,765 -0.09(-0.68%)
Dec 14, 2021 13.67 13.92 13.20 13.29 71,771 -0.69(-4.94%)
Dec 13, 2021 14.15 14.93 13.83 13.98 55,856 -0.21(-1.48%)
Dec 10, 2021 14.46 14.53 14.13 14.19 19,365 -0.31(-2.14%)
Dec 09, 2021 14.57 14.82 14.40 14.50 29,254 -0.69(-4.54%)
Dec 08, 2021 14.58 15.21 14.55 15.19 22,330 +0.56(+3.83%)
Dec 07, 2021 15.00 15.08 14.56 14.63 23,258 +0.01(+0.07%)
Dec 06, 2021 14.08 14.63 13.91 14.62 29,617 +0.15(+1.04%)
Dec 03, 2021 14.67 14.67 14.00 14.47 89,653 -0.12(-0.82%)
Dec 02, 2021 15.08 15.17 13.77 14.59 106,495 -0.15(-1.02%)
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.