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 (%)
Feb 28, 2024 0.0150 0 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0150 0 +0.00(+0.00%)
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 20,227 +0.00(+0.00%)
Feb 22, 2024 0.0100 0.0150 0.0100 0.0150 27,181 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 82,050 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 94,855 -0.01(-25.00%)
Feb 16, 2024 0.0200 0 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 42,284 +0.01(+33.33%)
Feb 14, 2024 0.0200 0.0200 0.0100 0.0150 803,400 -0.01(-25.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 31,012 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Feb 09, 2024 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Feb 08, 2024 0.0250 0.0250 0.0250 0.0250 3,445 +0.00(+0.00%)
Feb 06, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Feb 05, 2024 0.0200 0.0250 0.0200 0.0250 3,400 +0.00(+0.00%)
Feb 02, 2024 0.0250 0.0250 0.0250 0.0250 105,000 +0.01(+25.00%)
Feb 01, 2024 0.0200 0.0250 0.0200 0.0200 42,000 +0.00(+0.00%)
Jan 31, 2024 0.0250 0.0250 0.0200 0.0200 20,491 -0.01(-20.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 41,009 +0.01(+25.00%)
Jan 29, 2024 0.0250 0.0250 0.0200 0.0200 138,500 -0.01(-20.00%)
Jan 26, 2024 0.0300 0.0300 0.0250 0.0250 94,000 +0.00(+0.00%)
Jan 25, 2024 0.0250 0.0300 0.0250 0.0250 9,000 +0.00(+0.00%)
Jan 24, 2024 0.0300 0.0300 0.0250 0.0250 106,659 +0.00(+0.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 22, 2024 0.0300 0.0300 0.0250 0.0250 255,125 -0.00(-16.67%)
Jan 19, 2024 0.0300 0.0300 0.0250 0.0300 409,000 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 88,650 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0250 0.0300 161,068 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0300 0.0300 1,144,000 -0.01(-14.29%)
Jan 15, 2024 0.0400 0.0400 0.0350 0.0350 93,486 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0300 0.0350 1,179,750 -0.00(-12.50%)
Jan 11, 2024 0.0450 0.0450 0.0350 0.0400 145,500 -0.00(-11.11%)
Jan 10, 2024 0.0400 0.0450 0.0350 0.0450 1,022,597 +0.00(+12.50%)
Jan 09, 2024 0.0450 0.0450 0.0400 0.0400 296,761 -0.01(-20.00%)
Jan 08, 2024 0.0550 0.0550 0.0500 0.0500 35,865 +0.00(+0.00%)
Jan 05, 2024 0.0450 0.0550 0.0450 0.0500 829,100 +0.01(+25.00%)
Jan 04, 2024 0.0500 0.0500 0.0300 0.0400 636,631 -0.01(-20.00%)
Jan 03, 2024 0.0300 0.0500 0.0300 0.0500 462,661 +0.01(+25.00%)
Jan 02, 2024 0.0500 0.0500 0.0350 0.0400 916,942 -0.01(-27.27%)
Dec 29, 2023 0.0550 0 +0.04(+175.00%)
Dec 28, 2023 0.0100 0.0250 0.0100 0.0200 1,002,200 +0.01(+100.00%)
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 764,509 +0.00(+0.00%)
Dec 22, 2023 0.0100 0 +0.00(+0.00%)
Dec 21, 2023 0.0050 0.0100 0.0050 0.0100 225,866 +0.00(+0.00%)
Dec 20, 2023 0.0050 0.0100 0.0050 0.0100 19,000 +0.00(+0.00%)
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 245,023 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0150 0.0100 0.0100 197,863 +0.00(+0.00%)
Dec 15, 2023 0.0150 0.0150 0.0100 0.0100 777,599 +0.00(+0.00%)
Dec 14, 2023 0.0150 0.0150 0.0100 0.0100 543,065 +0.00(+0.00%)
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 18,000 -0.00(-33.33%)
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 1,435 +0.00(+0.00%)
Dec 08, 2023 0.0150 0.0150 0.0150 0.0150 149,006 +0.00(+50.00%)
Dec 07, 2023 0.0100 0.0100 0.0100 0.0100 90,000 -0.00(-33.33%)
Dec 06, 2023 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+50.00%)
Dec 04, 2023 0.0100 0.0100 1,000 -0.00(-33.33%)
Dec 01, 2023 0.0100 0.0150 0.0100 0.0150 13,250 +0.00(+50.00%)
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 94,000 +0.00(+0.00%)
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 62,769 +0.00(+0.00%)
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 4,125 +0.00(+0.00%)
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 69,600 +0.00(+0.00%)
Nov 24, 2023 0.0100 0.0100 0.0050 0.0100 230,501 +0.00(+0.00%)
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 103,000 +0.00(+0.00%)
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 34,800 +0.00(+0.00%)
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 105,333 +0.00(+0.00%)
Nov 20, 2023 0.0050 0.0100 0.0050 0.0100 22,500 +0.00(+0.00%)
Nov 16, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 15, 2023 0.0050 0.0150 0.0050 0.0100 64,500 +0.00(+0.00%)
Nov 14, 2023 0.0050 0.0100 0.0050 0.0100 87,650 +0.00(+0.00%)
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 129,200 +0.00(+0.00%)
Nov 10, 2023 0.0150 0.0150 0.0100 0.0100 31,303 +0.00(+0.00%)
Nov 09, 2023 0.0100 0.0100 0.0100 0.0100 72,284 +0.00(+0.00%)
Nov 08, 2023 0.0150 0.0150 0.0100 0.0100 88,024 +0.00(+0.00%)
Nov 07, 2023 0.0150 0.0150 0.0100 0.0100 18,650 +0.00(+0.00%)
Nov 06, 2023 0.0150 0.0150 0.0100 0.0100 140,200 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0150 0.0100 0.0100 591,000 -0.00(-33.33%)
Nov 02, 2023 0.0150 0.0150 0.0150 0.0150 175,710 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0150 0.0100 0.0150 172,991 +0.00(+50.00%)
Oct 31, 2023 0.0150 0.0150 0.0100 0.0100 83,003 +0.00(+0.00%)
Oct 27, 2023 0.0100 575 -0.00(-33.33%)
Oct 26, 2023 0.0150 0.0150 0.0100 0.0150 412,539 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 63,000 +0.00(+0.00%)
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 194,488 +0.00(+0.00%)
Oct 23, 2023 0.0150 0.0150 0.0150 0.0150 361,112 -0.01(-25.00%)
Oct 20, 2023 0.0250 0.0250 0.0200 0.0200 63,305 -0.01(-20.00%)
Oct 19, 2023 0.0250 0.0250 0.0200 0.0250 43,107 +0.01(+25.00%)
Oct 18, 2023 0.0250 0.0250 0.0200 0.0200 37,250 -0.01(-20.00%)
Oct 13, 2023 0.0250 885 +0.00(+0.00%)
Oct 12, 2023 0.0300 0.0300 0.0200 0.0250 161,500 -0.00(-16.67%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 3,015 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 21,127 +0.01(+50.00%)
Oct 06, 2023 0.0200 0 -0.01(-33.33%)
Oct 05, 2023 0.0200 0.0300 0.0200 0.0300 142,037 +0.00(+20.00%)
Oct 04, 2023 0.0250 0.0250 0.0200 0.0250 194,950 -0.00(-16.67%)
Oct 03, 2023 0.0250 0.0300 0.0250 0.0300 95,500 +0.01(+50.00%)
Oct 02, 2023 0.0200 0.0200 0.0200 0.0200 10,711 +0.00(+0.00%)
Sep 29, 2023 0.0250 0.0250 0.0200 0.0200 47,843 +0.00(+0.00%)
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 1,000 -0.01(-20.00%)
Sep 25, 2023 0.0200 0.0250 0.0200 0.0250 39,500 +0.01(+25.00%)
Sep 22, 2023 0.0150 0.0200 0.0150 0.0200 132,000 +0.01(+33.33%)
Sep 21, 2023 0.0150 0.0200 0.0150 0.0150 262,848 +0.00(+0.00%)
Sep 20, 2023 0.0200 0.0200 0.0150 0.0150 213,700 -0.01(-40.00%)
Sep 19, 2023 0.0250 0.0250 0.0200 0.0250 355,957 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 129,432 -0.00(-16.67%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 11,400 +0.00(+0.00%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 138,000 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0400 0.0300 0.0300 157,677 -0.01(-25.00%)
Sep 12, 2023 0.0300 0.0400 0.0300 0.0400 53,820 +0.00(+14.29%)
Sep 11, 2023 0.0300 0.0400 0.0300 0.0350 72,450 +0.01(+40.00%)
Sep 08, 2023 0.0300 0.0350 0.0250 0.0250 17,444 -0.00(-16.67%)
Sep 07, 2023 0.0350 0.0350 0.0300 0.0300 160,045 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0350 0.0300 0.0300 157,753 -0.01(-14.29%)
Sep 05, 2023 0.0400 0.0400 0.0300 0.0350 148,630 +0.01(+16.67%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 220,000 -0.01(-14.29%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 46,502 -0.00(-12.50%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Aug 28, 2023 0.0350 0.0400 0.0350 0.0400 3,501 +0.00(+14.29%)
Aug 25, 2023 0.0450 0.0450 0.0350 0.0350 45,250 -0.01(-22.22%)
Aug 24, 2023 0.0450 0.0450 0.0400 0.0450 61,548 -0.01(-10.00%)
Aug 23, 2023 0.0400 0.0500 0.0400 0.0500 302,500 +0.01(+11.11%)
Aug 22, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 21, 2023 0.0450 0.0500 0.0400 0.0450 42,000 +0.00(+12.50%)
Aug 18, 2023 0.0450 0.0450 0.0400 0.0400 150,288 -0.00(-11.11%)
Aug 17, 2023 0.0450 0.0450 0.0400 0.0450 129,525 -0.01(-10.00%)
Aug 16, 2023 0.0500 0.0500 0.0500 0.0500 1,598 +0.00(+0.00%)
Aug 15, 2023 0.0400 0.0550 0.0400 0.0500 254,000 +0.01(+11.11%)
Aug 14, 2023 0.0400 0.0450 0.0400 0.0450 30,813 +0.00(+12.50%)
Aug 11, 2023 0.0500 0.0500 0.0400 0.0400 256,738 -0.01(-20.00%)
Aug 10, 2023 0.0450 0.0500 0.0450 0.0500 181,520 -0.00(-9.09%)
Aug 09, 2023 0.0600 0.0650 0.0550 0.0550 236,000 -0.00(-8.33%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 71,811 -0.01(-14.29%)
Aug 04, 2023 0.0700 0 +0.00(+0.00%)
Aug 03, 2023 0.0700 0.0700 0.0600 0.0700 121,003 +0.01(+7.69%)
Aug 02, 2023 0.0650 0.0650 0.0600 0.0650 222,753 +0.00(+0.00%)
Aug 01, 2023 0.0750 0.0800 0.0650 0.0650 255,134 -0.01(-18.75%)
Jul 31, 2023 0.0750 0.0800 0.0600 0.0800 198,520 +0.00(+0.00%)
Jul 28, 2023 0.0700 0.0800 0.0650 0.0800 154,974 -0.01(-5.88%)
Jul 27, 2023 0.0600 0.0850 0.0600 0.0850 217,355 +0.02(+30.77%)
Jul 26, 2023 0.0650 0.0650 0.0600 0.0650 43,550 -0.01(-7.14%)
Jul 25, 2023 0.0600 0.0700 0.0600 0.0700 77,502 +0.01(+16.67%)
Jul 24, 2023 0.0950 0.0950 0.0600 0.0600 55,655 -0.03(-29.41%)
Jul 21, 2023 0.0850 0.0850 0.0850 0.0850 1,085 +0.00(+0.00%)
Jul 20, 2023 0.0700 0.0900 0.0700 0.0850 679,662 -0.00(-5.56%)
Jul 19, 2023 0.0800 0.0900 0.0800 0.0900 14,375 +0.01(+12.50%)
Jul 18, 2023 0.1000 0.1000 0.0800 0.0800 10,100 -0.01(-15.79%)
Jul 17, 2023 0.0600 0.1000 0.0600 0.0950 33,393 +0.01(+5.56%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 4,900 +0.01(+12.50%)
Jul 13, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.04(+100.00%)
Jul 12, 2023 0.0350 0.0400 0.0300 0.0400 273,679 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0350 0.0400 167,180 -0.00(-11.11%)
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 231,950 +0.00(+12.50%)
Jul 07, 2023 0.0400 0.0400 0.0350 0.0400 14,637 +0.00(+0.00%)
Jul 06, 2023 0.0450 0.0450 0.0400 0.0400 41,446 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0450 0.0400 0.0400 99,200 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0400 0.0350 0.0400 23,750 +0.00(+0.00%)
Jun 30, 2023 0.0400 0 +0.00(+0.00%)
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 21,500 +0.00(+0.00%)
Jun 28, 2023 0.0350 0.0400 0.0300 0.0400 132,742 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0400 0.0350 0.0400 107,126 +0.00(+0.00%)
Jun 26, 2023 0.0350 0.0450 0.0350 0.0400 294,143 +0.00(+0.00%)
Jun 23, 2023 0.0400 0.0400 0.0350 0.0400 429,030 +0.00(+14.29%)
Jun 22, 2023 0.0400 0.0400 0.0350 0.0350 229,916 -0.00(-12.50%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 61,025 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0450 0.0400 0.0400 104,806 -0.00(-11.11%)
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jun 16, 2023 0.0400 0.0450 0.0400 0.0400 67,006 +0.00(+0.00%)
Jun 15, 2023 0.0450 0.0450 0.0400 0.0400 262,435 -0.04(-50.00%)
May 08, 2023 0.0750 0.0800 0.0750 0.0800 110,380 +0.00(+0.00%)
May 05, 2023 0.0750 0.0800 0.0750 0.0800 58,394 +0.00(+0.00%)
May 04, 2023 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+14.29%)
May 03, 2023 0.0700 0.0750 0.0700 0.0700 225,718 +0.00(+0.00%)
May 02, 2023 0.0750 0.0750 0.0700 0.0700 305,955 -0.00(-6.67%)
May 01, 2023 0.0750 0.0800 0.0700 0.0750 128,351 -0.01(-6.25%)
Apr 28, 2023 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Apr 27, 2023 0.0750 0.0850 0.0750 0.0800 240,403 +0.01(+6.67%)
Apr 26, 2023 0.0800 0.0850 0.0750 0.0750 144,162 +0.00(+0.00%)
Apr 25, 2023 0.0800 0.0850 0.0750 0.0750 265,932 -0.01(-11.76%)
Apr 24, 2023 0.0850 0.0850 0.0800 0.0850 80,631 +0.00(+0.00%)
Apr 21, 2023 0.0950 0.0950 0.0850 0.0850 114,595 -0.00(-5.56%)
Apr 20, 2023 0.0950 0.0950 0.0800 0.0900 198,938 -0.01(-5.26%)
Apr 19, 2023 0.0950 0.1000 0.0900 0.0950 65,509 +0.00(+0.00%)
Apr 18, 2023 0.0950 0.0950 0.0850 0.0950 49,495 +0.00(+0.00%)
Apr 17, 2023 0.0900 0.0950 0.0900 0.0950 106,800 +0.01(+11.76%)
Apr 14, 2023 0.0900 0.0900 0.0800 0.0850 11,100 -0.00(-5.56%)
Apr 13, 2023 0.0900 0.0900 0.0800 0.0900 266,670 +0.00(+0.00%)
Apr 12, 2023 0.0900 0.0900 0.0900 0.0900 290,621 +0.00(+5.88%)
Apr 11, 2023 0.0950 0.0950 0.0850 0.0850 227,750 -0.00(-5.56%)
Apr 10, 2023 0.0850 0.0900 0.0850 0.0900 83,845 +0.00(+5.88%)
Apr 06, 2023 0.0850 0 -0.01(-10.53%)
Apr 05, 2023 0.1100 0.1100 0.0950 0.0950 61,079 -0.01(-13.64%)
Apr 04, 2023 0.1100 0.1100 0.1000 0.1100 15,600 +0.01(+4.76%)
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.