Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: GEMS )

0.0150 UNCHANGED
Last Price Updated: 10:27 AM EST, Feb 28, 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 (%)
Jan 31, 2023 0.1800 0.2100 0.1700 0.1850 994,988 +0.01(+5.71%)
Jan 30, 2023 0.1750 0.1800 0.1650 0.1750 279,893 +0.00(+0.00%)
Jan 27, 2023 0.1800 0.1800 0.1700 0.1750 296,125 -0.01(-2.78%)
Jan 26, 2023 0.1950 0.1950 0.1800 0.1800 164,597 -0.02(-7.69%)
Jan 25, 2023 0.1850 0.1950 0.1800 0.1950 405,177 +0.02(+11.43%)
Jan 24, 2023 0.1900 0.1900 0.1600 0.1750 365,445 -0.01(-5.41%)
Jan 23, 2023 0.1950 0.1950 0.1800 0.1850 286,154 -0.01(-5.13%)
Jan 20, 2023 0.2000 0.2000 0.1850 0.1950 204,851 -0.01(-2.50%)
Jan 19, 2023 0.2000 0.2100 0.1950 0.2000 425,206 +0.00(+0.00%)
Jan 18, 2023 0.2100 0.2100 0.1950 0.2000 111,924 -0.01(-4.76%)
Jan 17, 2023 0.2050 0.2150 0.2000 0.2100 250,894 +0.00(+0.00%)
Jan 16, 2023 0.2150 0.2150 0.2000 0.2100 295,086 -0.02(-6.67%)
Jan 13, 2023 0.2250 0.2250 0.2150 0.2250 76,919 -0.01(-2.17%)
Jan 12, 2023 0.2200 0.2300 0.2200 0.2300 156,252 +0.01(+4.55%)
Jan 11, 2023 0.2050 0.2200 0.2050 0.2200 66,596 +0.01(+4.76%)
Jan 10, 2023 0.2150 0.2150 0.2000 0.2100 231,863 -0.02(-10.64%)
Jan 09, 2023 0.2350 0.2500 0.2200 0.2350 205,682 -0.01(-4.08%)
Jan 06, 2023 0.2450 0.2500 0.2350 0.2450 286,849 -0.01(-2.00%)
Jan 05, 2023 0.2450 0.2700 0.2400 0.2500 253,192 +0.01(+4.17%)
Jan 04, 2023 0.2350 0.2450 0.2350 0.2400 62,164 +0.01(+2.13%)
Jan 03, 2023 0.2550 0.2600 0.2350 0.2350 296,733 -0.03(-9.62%)
Dec 30, 2022 0.2600 0 +0.00(+0.00%)
Dec 29, 2022 0.2500 0.2600 0.2450 0.2600 129,735 +0.01(+1.96%)
Dec 28, 2022 0.2600 0.2600 0.2500 0.2550 198,343 +0.01(+2.00%)
Dec 23, 2022 0.2500 0 -0.01(-3.85%)
Dec 22, 2022 0.2700 0.2700 0.2550 0.2600 274,831 -0.01(-3.70%)
Dec 21, 2022 0.2950 0.2950 0.2600 0.2700 307,401 -0.01(-5.26%)
Dec 20, 2022 0.3100 0.3100 0.2750 0.2850 148,283 -0.01(-1.72%)
Dec 19, 2022 0.3100 0.3100 0.2800 0.2900 246,796 -0.01(-3.33%)
Dec 16, 2022 0.2750 0.3100 0.2700 0.3000 632,792 +0.03(+13.21%)
Dec 15, 2022 0.2750 0.3000 0.2500 0.2650 403,323 +0.01(+1.92%)
Dec 14, 2022 0.2800 0.2900 0.2600 0.2600 394,985 -0.02(-8.77%)
Dec 13, 2022 0.3150 0.3150 0.2850 0.2850 560,463 -0.03(-9.52%)
Dec 12, 2022 0.2800 0.3450 0.2800 0.3150 1,704,126 +0.04(+14.55%)
Dec 09, 2022 0.2500 0.2800 0.2500 0.2750 985,968 +0.03(+12.24%)
Dec 08, 2022 0.2450 0.2500 0.2350 0.2450 253,888 +0.00(+0.00%)
Dec 07, 2022 0.2550 0.2600 0.2450 0.2450 593,641 +0.00(+0.00%)
Dec 06, 2022 0.2500 0.2550 0.2350 0.2450 180,428 -0.01(-3.92%)
Dec 05, 2022 0.2550 0.2600 0.2450 0.2550 292,379 +0.01(+2.00%)
Dec 02, 2022 0.2450 0.2550 0.2350 0.2500 397,064 +0.01(+2.04%)
Dec 01, 2022 0.2450 0.2500 0.2350 0.2450 193,478 +0.01(+2.08%)
Nov 30, 2022 0.2400 0.2500 0.2300 0.2400 333,724 +0.00(+0.00%)
Nov 29, 2022 0.2450 0.2450 0.2300 0.2400 472,500 +0.00(+0.00%)
Nov 28, 2022 0.2350 0.2700 0.2350 0.2400 1,125,372 +0.01(+2.13%)
Nov 25, 2022 0.2150 0.2400 0.2150 0.2350 553,301 +0.02(+9.30%)
Nov 24, 2022 0.2350 0.2400 0.2000 0.2150 463,261 -0.01(-2.27%)
Nov 23, 2022 0.2150 0.2200 0.2050 0.2200 105,025 +0.01(+4.76%)
Nov 22, 2022 0.2100 0.2200 0.1900 0.2100 486,700 +0.01(+5.00%)
Nov 21, 2022 0.2050 0.2100 0.1950 0.2000 142,664 +0.00(+0.00%)
Nov 18, 2022 0.2000 0.2100 0.2000 0.2000 36,520 +0.00(+0.00%)
Nov 17, 2022 0.2150 0.2150 0.2000 0.2000 123,326 -0.01(-6.98%)
Nov 16, 2022 0.2200 0.2300 0.2050 0.2150 573,263 +0.01(+7.50%)
Nov 15, 2022 0.2250 0.2300 0.2000 0.2000 444,450 -0.01(-4.76%)
Nov 14, 2022 0.2200 0.2300 0.2050 0.2100 151,600 -0.01(-4.55%)
Nov 11, 2022 0.2150 0.2300 0.2150 0.2200 118,550 -0.01(-2.22%)
Nov 10, 2022 0.2300 0.2450 0.2200 0.2250 112,769 +0.01(+2.27%)
Nov 09, 2022 0.2050 0.2200 0.2000 0.2200 124,700 +0.01(+2.33%)
Nov 08, 2022 0.2100 0.2150 0.2050 0.2150 76,502 -0.01(-2.27%)
Nov 07, 2022 0.2200 0.2200 0.2100 0.2200 40,000 +0.00(+0.00%)
Nov 04, 2022 0.2200 0.2300 0.2150 0.2200 111,432 -0.01(-4.35%)
Nov 03, 2022 0.2400 0.2400 0.2150 0.2300 91,500 +0.00(+0.00%)
Nov 02, 2022 0.2400 0.2450 0.2150 0.2300 369,075 -0.00(-2.13%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.