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

Globavend Holdings Limited - Ord Shares (NQ: GVH )

0.6770 -0.0572 (-7.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7200 0.7234 0.6600 0.6770 72,347 -0.06(-7.79%)
Aug 22, 2024 0.4900 0.7500 0.4900 0.7342 619,573 +0.19(+35.96%)
Aug 21, 2024 0.5400 0.5500 0.5100 0.5400 9,357 +0.00(+0.00%)
Aug 20, 2024 0.5100 0.5400 0.5100 0.5400 6,310 +0.03(+4.85%)
Aug 19, 2024 0.5000 0.5478 0.4900 0.5150 21,289 +0.01(+2.90%)
Aug 16, 2024 0.5488 0.5488 0.5001 0.5005 5,559 +0.01(+2.96%)
Aug 15, 2024 0.5324 0.5324 0.4810 0.4861 28,919 +0.00(+0.00%)
Aug 14, 2024 0.4780 0.5119 0.4780 0.4861 4,476 -0.03(-6.54%)
Aug 13, 2024 0.5000 0.5303 0.5000 0.5201 8,665 +0.01(+1.98%)
Aug 12, 2024 0.5120 0.5466 0.4725 0.5100 30,436 -0.00(-0.29%)
Aug 09, 2024 0.5500 0.5500 0.5110 0.5115 13,005 +0.00(+0.29%)
Aug 08, 2024 0.5700 0.5700 0.4707 0.5100 100,180 -0.06(-10.49%)
Aug 07, 2024 0.5899 0.5899 0.5510 0.5698 25,654 -0.02(-3.42%)
Aug 06, 2024 0.6500 0.6500 0.5883 0.5900 14,158 +0.00(+0.29%)
Aug 05, 2024 0.5600 0.6200 0.5600 0.5883 16,560 -0.04(-5.68%)
Aug 02, 2024 0.6220 0.6356 0.6200 0.6237 11,077 +0.00(+0.58%)
Aug 01, 2024 0.6780 0.6799 0.6201 0.6201 22,954 -0.06(-8.80%)
Jul 31, 2024 0.6488 0.7119 0.6401 0.6799 15,941 +0.03(+4.79%)
Jul 30, 2024 0.6680 0.7001 0.6265 0.6488 16,757 -0.05(-7.38%)
Jul 29, 2024 0.7136 0.7178 0.6214 0.7005 192,022 -0.02(-3.37%)
Jul 26, 2024 0.6100 0.7300 0.6095 0.7249 289,309 +0.11(+18.84%)
Jul 25, 2024 0.6100 0.6100 0.5850 0.6100 9,719 -0.01(-1.29%)
Jul 24, 2024 0.5800 0.6210 0.5766 0.6180 75,028 +0.04(+6.99%)
Jul 23, 2024 0.5750 0.6210 0.5750 0.5776 29,973 -0.03(-5.31%)
Jul 22, 2024 0.6000 0.6900 0.5700 0.6100 35,800 -0.01(-1.45%)
Jul 19, 2024 0.6211 0.6893 0.6015 0.6190 19,067 -0.03(-4.75%)
Jul 18, 2024 0.7000 0.6999 0.6000 0.6499 44,248 +0.01(+1.40%)
Jul 17, 2024 0.6570 0.6570 0.6200 0.6409 23,774 -0.05(-7.65%)
Jul 16, 2024 0.7100 0.7261 0.6900 0.6940 32,452 +0.01(+0.83%)
Jul 15, 2024 0.7000 0.7010 0.5500 0.6883 140,327 -0.03(-3.60%)
Jul 12, 2024 0.7839 0.7840 0.7120 0.7140 56,231 -0.07(-8.49%)
Jul 11, 2024 0.7600 0.8215 0.7500 0.7802 483,807 -0.04(-4.85%)
Jul 10, 2024 0.6400 0.8600 0.6440 0.8200 786,578 +0.08(+10.81%)
Jul 09, 2024 1.190 1.190 0.5000 0.7400 6,430,065 -0.09(-10.31%)
Jul 08, 2024 0.9463 1.030 0.8100 0.8251 65,134 -0.12(-13.15%)
Jul 05, 2024 1.030 1.120 0.9500 0.9500 137,949 -0.07(-6.86%)
Jul 03, 2024 0.9412 1.028 0.9110 1.020 56,388 +0.06(+6.25%)
Jul 02, 2024 0.9000 1.120 0.8900 0.9600 87,888 +0.08(+9.09%)
Jul 01, 2024 0.8929 0.9099 0.8800 0.8800 20,733 +0.00(+0.00%)
Jun 28, 2024 0.8802 0.8902 0.8787 0.8800 2,956 +0.02(+2.91%)
Jun 27, 2024 0.8826 0.9100 0.8550 0.8551 12,475 -0.01(-1.69%)
Jun 26, 2024 0.8500 0.8698 0.8351 0.8698 22,002 +0.01(+1.14%)
Jun 25, 2024 0.8700 0.8700 0.8200 0.8600 14,389 -0.01(-1.15%)
Jun 24, 2024 0.8702 0.8882 0.8700 0.8700 8,542 +0.00(+0.00%)
Jun 21, 2024 0.8900 0.8900 0.8501 0.8700 5,490 -0.03(-3.32%)
Jun 20, 2024 0.8830 0.9000 0.8600 0.8999 24,825 +0.00(+0.01%)
Jun 18, 2024 0.9200 0.9374 0.8600 0.8998 30,331 -0.06(-5.78%)
Jun 17, 2024 0.9700 1.010 0.9200 0.9550 45,331 -0.02(-1.56%)
Jun 14, 2024 0.9700 1.030 0.9700 0.9701 27,436 -0.02(-2.01%)
Jun 13, 2024 1.000 1.040 0.9650 0.9900 43,619 +0.02(+1.90%)
Jun 12, 2024 1.020 1.020 0.9700 0.9715 23,606 -0.05(-4.75%)
Jun 11, 2024 1.000 1.020 0.9700 1.020 15,584 -0.01(-0.97%)
Jun 10, 2024 1.020 1.080 0.9801 1.030 53,626 -0.03(-2.83%)
Jun 07, 2024 1.090 1.090 1.030 1.060 43,876 -0.06(-5.36%)
Jun 06, 2024 1.080 1.130 1.050 1.120 46,348 +0.03(+2.75%)
Jun 05, 2024 1.160 1.160 1.010 1.090 80,018 -0.10(-8.40%)
Jun 04, 2024 1.180 1.210 1.110 1.190 79,569 -0.07(-5.56%)
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.