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 (%)
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 -0.00(-11.11%)
Jun 14, 2023 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+0.00%)
Jun 13, 2023 0.0500 0.0500 0.0450 0.0450 248,695 -0.01(-10.00%)
Jun 12, 2023 0.0450 0.0500 0.0450 0.0500 94,648 +0.01(+11.11%)
Jun 09, 2023 0.0400 0.0450 0.0400 0.0450 20,025 +0.00(+0.00%)
Jun 08, 2023 0.0400 0.0450 0.0400 0.0450 96,993 +0.00(+0.00%)
Jun 07, 2023 0.0400 0.0450 0.0350 0.0450 516,400 +0.00(+12.50%)
Jun 06, 2023 0.0500 0.0500 0.0350 0.0400 1,406,467 -0.01(-20.00%)
Jun 05, 2023 0.0450 0.0600 0.0450 0.0500 38,332 -0.00(-9.09%)
Jun 02, 2023 0.0600 0.0600 0.0500 0.0550 190,211 +0.00(+0.00%)
Jun 01, 2023 0.0600 0.0650 0.0500 0.0550 271,737 -0.00(-8.33%)
May 31, 2023 0.0650 0.0750 0.0600 0.0600 151,568 -0.01(-7.69%)
May 30, 2023 0.0600 0.0700 0.0550 0.0650 107,844 +0.01(+8.33%)
May 29, 2023 0.0550 0.0600 0.0550 0.0600 34,379 -0.01(-7.69%)
May 26, 2023 0.0650 0.0650 0.0650 0.0650 32,095 +0.01(+18.18%)
May 25, 2023 0.0650 0.0650 0.0550 0.0550 29,330 -0.02(-21.43%)
May 24, 2023 0.0650 0.0750 0.0650 0.0700 262,876 +0.01(+16.67%)
May 23, 2023 0.0600 0.0650 0.0550 0.0600 279,983 +0.00(+0.00%)
May 19, 2023 0.0600 0 +0.00(+9.09%)
May 18, 2023 0.0600 0.0600 0.0550 0.0550 140,350 -0.00(-8.33%)
May 17, 2023 0.0600 0.0650 0.0550 0.0600 237,840 +0.00(+0.00%)
May 16, 2023 0.0650 0.0650 0.0500 0.0600 421,945 -0.01(-7.69%)
May 15, 2023 0.0650 0.0650 0.0500 0.0650 223,865 -0.01(-7.14%)
May 12, 2023 0.0700 0.0750 0.0650 0.0700 90,078 +0.01(+7.69%)
May 11, 2023 0.0750 0.0750 0.0650 0.0650 205,503 -0.01(-7.14%)
May 10, 2023 0.0700 0.0700 0.0650 0.0700 83,480 -0.00(-6.67%)
May 09, 2023 0.0750 0.0750 0.0700 0.0750 92,880 -0.01(-6.25%)
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.