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%)
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.