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 (%)
Sep 30, 2022 0.2250 0.2400 0.2100 0.2400 135,651 +0.01(+2.13%)
Sep 29, 2022 0.2150 0.2350 0.1950 0.2350 220,545 +0.02(+9.30%)
Sep 28, 2022 0.2350 0.2400 0.2150 0.2150 71,149 -0.01(-4.44%)
Sep 27, 2022 0.2300 0.2450 0.2200 0.2250 127,263 -0.01(-4.26%)
Sep 26, 2022 0.2650 0.2700 0.2100 0.2350 247,848 -0.03(-9.62%)
Sep 23, 2022 0.2800 0.3000 0.2500 0.2600 220,487 -0.04(-13.33%)
Sep 22, 2022 0.2950 0.3100 0.2900 0.3000 146,750 +0.02(+5.26%)
Sep 21, 2022 0.2600 0.3000 0.2600 0.2850 162,650 +0.02(+9.62%)
Sep 20, 2022 0.2650 0.2650 0.2450 0.2600 167,025 +0.00(+0.00%)
Sep 19, 2022 0.2850 0.2850 0.2600 0.2600 257,619 -0.04(-13.33%)
Sep 16, 2022 0.3300 0.3450 0.2900 0.3000 317,988 -0.01(-3.23%)
Sep 15, 2022 0.2600 0.3100 0.2450 0.3100 479,079 +0.05(+19.23%)
Sep 14, 2022 0.3050 0.3100 0.2500 0.2600 218,288 -0.04(-13.33%)
Sep 13, 2022 0.3000 0.3300 0.3000 0.3000 88,500 -0.03(-7.69%)
Sep 12, 2022 0.3400 0.3500 0.3000 0.3250 282,286 -0.01(-1.52%)
Sep 09, 2022 0.3800 0.3950 0.3250 0.3300 376,147 -0.08(-19.51%)
Sep 08, 2022 0.3800 0.4200 0.3700 0.4100 137,156 +0.01(+3.80%)
Sep 07, 2022 0.3700 0.3950 0.3600 0.3950 103,200 +0.04(+11.27%)
Sep 06, 2022 0.4300 0.4300 0.3550 0.3550 316,193 -0.05(-13.41%)
Sep 02, 2022 0.4100 0 -0.02(-3.53%)
Sep 01, 2022 0.3900 0.4650 0.3800 0.4250 875,971 +0.08(+21.43%)
Aug 31, 2022 0.2900 0.3700 0.2900 0.3500 561,550 +0.06(+20.69%)
Aug 30, 2022 0.3000 0.3200 0.2700 0.2900 162,890 -0.02(-6.45%)
Aug 29, 2022 0.2500 0.3100 0.2500 0.3100 201,900 +0.06(+24.00%)
Aug 26, 2022 0.2500 0.2500 0.2300 0.2500 48,668 +0.00(+0.00%)
Aug 25, 2022 0.2800 0.2850 0.2450 0.2500 104,047 -0.02(-7.41%)
Aug 24, 2022 0.2100 0.3250 0.1950 0.2700 242,027 +0.06(+28.57%)
Aug 23, 2022 0.2050 0.2100 0.2000 0.2100 11,500 +0.01(+7.69%)
Aug 22, 2022 0.2050 0.2050 0.1850 0.1950 42,906 -0.01(-7.14%)
Aug 19, 2022 0.1900 0.2100 0.1900 0.2100 40,889 +0.00(+0.00%)
Aug 17, 2022 0.2100 0.2100 689 +0.00(+0.00%)
Aug 16, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Aug 15, 2022 0.2150 0.2150 0.2100 0.2100 38,550 -0.02(-6.67%)
Aug 12, 2022 0.2050 0.2250 0.2050 0.2250 28,500 +0.02(+12.50%)
Aug 11, 2022 0.1950 0.2050 0.1950 0.2000 29,614 +0.01(+2.56%)
Aug 10, 2022 0.1800 0.2000 0.1800 0.1950 19,587 +0.01(+5.41%)
Aug 09, 2022 0.1850 0.1850 0.1850 0.1850 78,500 +0.00(+0.00%)
Aug 08, 2022 0.1850 0.1850 0.1750 0.1850 14,500 +0.00(+0.00%)
Aug 05, 2022 0.1900 0.1900 0.1850 0.1850 7,500 -0.01(-2.63%)
Aug 04, 2022 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Aug 03, 2022 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+2.70%)
Aug 02, 2022 0.1900 0.1950 0.1850 0.1850 49,167 +0.01(+8.82%)
Jul 29, 2022 0.1700 0 -0.00(-2.86%)
Jul 28, 2022 0.1850 0.1850 0.1750 0.1750 38,000 -0.02(-7.89%)
Jul 27, 2022 0.1900 0.1950 0.1900 0.1900 22,500 -0.01(-2.56%)
Jul 26, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jul 25, 2022 0.1950 0.1950 0.1900 0.1950 10,860 +0.01(+2.63%)
Jul 22, 2022 0.1950 0.2000 0.1900 0.1900 480,500 -0.01(-2.56%)
Jul 21, 2022 0.1950 0.1950 0.1950 0.1950 21,500 +0.00(+0.00%)
Jul 20, 2022 0.1800 0.1950 0.1800 0.1950 10,070 +0.02(+11.43%)
Jul 19, 2022 0.1700 0.1800 0.1650 0.1750 19,500 -0.01(-2.78%)
Jul 18, 2022 0.1850 0.1900 0.1800 0.1800 18,700 -0.01(-2.70%)
Jul 15, 2022 0.1800 0.1850 0.1800 0.1850 6,062 +0.01(+2.78%)
Jul 14, 2022 0.1850 0.1850 0.1550 0.1800 70,223 -0.01(-2.70%)
Jul 13, 2022 0.1900 0.1950 0.1850 0.1850 16,250 -0.01(-5.13%)
Jul 12, 2022 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Jul 11, 2022 0.1900 0.2000 0.1850 0.1950 19,050 +0.02(+8.33%)
Jul 08, 2022 0.1850 0.1900 0.1800 0.1800 22,500 -0.01(-2.70%)
Jul 07, 2022 0.1850 0.1850 0.1850 0.1850 1,512 +0.00(+0.00%)
Jul 06, 2022 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+8.82%)
Jul 05, 2022 0.1850 0.1850 0.1700 0.1700 13,500 -0.01(-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 LosAltos.com & California Media Partners, LLC. All rights reserved.