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, 2023 5.510 5.620 5.510 5.520 6,605 -0.02(-0.36%)
Feb 27, 2023 5.550 5.730 5.530 5.540 11,050 -0.04(-0.72%)
Feb 24, 2023 5.990 5.990 5.540 5.580 24,235 -0.49(-8.07%)
Feb 23, 2023 6.260 6.270 5.950 6.070 7,001 -0.08(-1.30%)
Feb 22, 2023 6.040 6.240 5.950 6.150 6,950 +0.04(+0.65%)
Feb 21, 2023 6.310 6.400 6.060 6.110 9,300 -0.28(-4.38%)
Feb 17, 2023 6.390 0 -0.11(-1.69%)
Feb 16, 2023 6.120 6.550 6.120 6.500 4,200 +0.19(+3.01%)
Feb 15, 2023 6.420 6.420 6.160 6.310 6,601 -0.10(-1.56%)
Feb 14, 2023 6.310 6.410 6.200 6.410 1,400 +0.19(+3.05%)
Feb 13, 2023 6.140 6.270 6.020 6.220 20,310 -0.02(-0.32%)
Feb 10, 2023 6.040 6.300 6.040 6.240 17,262 +0.05(+0.81%)
Feb 09, 2023 6.540 6.540 6.190 6.190 14,771 -0.33(-5.06%)
Feb 08, 2023 6.590 6.640 6.520 6.520 4,800 -0.16(-2.40%)
Feb 07, 2023 6.700 6.780 6.590 6.680 3,810 +0.02(+0.30%)
Feb 06, 2023 6.700 6.760 6.660 6.660 3,710 -0.21(-3.06%)
Feb 03, 2023 6.800 6.900 6.700 6.870 5,385 -0.07(-1.01%)
Feb 02, 2023 7.300 7.300 6.880 6.940 3,700 -0.26(-3.61%)
Feb 01, 2023 6.850 7.250 6.770 7.200 2,889 +0.33(+4.80%)
Jan 31, 2023 6.880 7.030 6.770 6.870 1,001 -0.01(-0.15%)
Jan 30, 2023 6.900 6.950 6.860 6.880 3,112 -0.16(-2.27%)
Jan 27, 2023 7.110 7.110 6.980 7.040 4,620 -0.24(-3.30%)
Jan 26, 2023 7.220 7.350 7.220 7.280 1,882 -0.07(-0.95%)
Jan 25, 2023 7.000 7.350 7.000 7.350 1,825 +0.23(+3.23%)
Jan 24, 2023 6.790 7.120 6.780 7.120 648 +0.17(+2.45%)
Jan 23, 2023 7.000 7.070 6.840 6.950 4,463 +0.01(+0.14%)
Jan 20, 2023 6.830 6.940 6.810 6.940 4,200 +0.31(+4.68%)
Jan 19, 2023 6.530 6.780 6.530 6.630 4,150 -0.09(-1.34%)
Jan 18, 2023 6.790 6.970 6.710 6.720 2,259 +0.01(+0.15%)
Jan 17, 2023 6.810 6.810 6.570 6.710 1,600 -0.10(-1.47%)
Jan 16, 2023 6.810 6.810 6.810 6.810 666 -0.11(-1.59%)
Jan 13, 2023 6.750 6.950 6.750 6.920 6,200 +0.29(+4.37%)
Jan 12, 2023 6.780 6.940 6.630 6.630 15,508 +0.06(+0.91%)
Jan 11, 2023 6.140 6.720 6.040 6.570 17,110 +0.58(+9.68%)
Jan 10, 2023 5.800 6.000 5.790 5.990 6,900 +0.19(+3.28%)
Jan 09, 2023 5.780 5.810 5.770 5.800 1,912 +0.00(+0.00%)
Jan 06, 2023 5.890 6.050 5.800 5.800 3,910 +0.07(+1.22%)
Jan 05, 2023 5.760 5.780 5.730 5.730 2,700 -0.29(-4.82%)
Jan 04, 2023 6.000 6.040 5.950 6.020 2,400 +0.06(+1.01%)
Jan 03, 2023 5.620 6.020 5.620 5.960 5,615 +0.48(+8.76%)
Dec 30, 2022 5.480 0 -0.21(-3.69%)
Dec 29, 2022 5.960 5.960 5.690 5.690 1,400 -0.11(-1.90%)
Dec 28, 2022 5.290 5.970 5.290 5.800 3,600 +0.00(+0.00%)
Dec 23, 2022 5.800 0 -0.03(-0.51%)
Dec 22, 2022 5.180 5.840 5.120 5.830 6,046 +0.60(+11.47%)
Dec 21, 2022 5.350 5.370 5.230 5.230 3,400 -0.10(-1.88%)
Dec 20, 2022 5.350 5.350 5.130 5.330 5,050 -0.03(-0.56%)
Dec 19, 2022 5.480 5.480 5.360 5.360 600 -0.06(-1.11%)
Dec 16, 2022 5.410 5.430 5.380 5.420 1,400 +0.01(+0.18%)
Dec 15, 2022 5.640 5.640 5.400 5.410 2,648 -0.32(-5.58%)
Dec 14, 2022 6.010 6.020 5.730 5.730 2,800 -0.27(-4.50%)
Dec 13, 2022 5.900 6.210 5.900 6.000 15,245 +0.38(+6.76%)
Dec 12, 2022 5.500 5.690 5.500 5.620 3,100 +0.11(+2.00%)
Dec 09, 2022 5.500 5.700 5.500 5.510 1,830 +0.01(+0.18%)
Dec 08, 2022 5.620 5.620 5.490 5.500 600 -0.03(-0.54%)
Dec 07, 2022 5.410 5.580 5.320 5.530 1,700 +0.23(+4.34%)
Dec 06, 2022 5.320 5.320 5.220 5.300 602 +0.01(+0.19%)
Dec 05, 2022 5.400 5.400 5.270 5.290 1,100 -0.18(-3.29%)
Dec 02, 2022 5.330 5.590 5.330 5.470 8,120 +0.11(+2.05%)
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.