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

(OP: GEMSF )

0.0068 -0.0007 (-9.33%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 24, 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, 2024 0.0171 0.0171 0.0171 0.0171 1,924 -0.00(-1.72%)
Jan 30, 2024 0.0160 0.0178 0.0160 0.0174 13,275 -0.00(-18.31%)
Jan 29, 2024 0.0231 0.0231 0.0150 0.0213 126,214 +0.00(+25.29%)
Jan 26, 2024 0.0176 0.0185 0.0150 0.0170 149,853 +0.00(+0.00%)
Jan 25, 2024 0.0250 0.0250 0.0170 0.0170 83,932 -0.00(-7.10%)
Jan 24, 2024 0.0183 0.0183 0.0183 0.0183 2,750 -0.00(-12.44%)
Jan 23, 2024 0.0186 0.0213 0.0186 0.0209 5,203 -0.00(-9.52%)
Jan 22, 2024 0.0209 0.0232 0.0186 0.0231 2,355 +0.00(+24.86%)
Jan 18, 2024 0.0185 0 -0.00(-15.91%)
Jan 17, 2024 0.0220 0.0220 0.0220 0.0220 45,270 -0.00(-2.22%)
Jan 16, 2024 0.0226 0.0305 0.0225 0.0225 42,464 -0.00(-13.79%)
Jan 12, 2024 0.0225 0.0270 0.0225 0.0261 54,078 -0.00(-13.00%)
Jan 11, 2024 0.0339 0.0339 0.0270 0.0300 21,600 -0.00(-12.28%)
Jan 10, 2024 0.0275 0.0347 0.0200 0.0342 677,050 +0.00(+9.97%)
Jan 09, 2024 0.0342 0.0342 0.0311 0.0311 379,357 -0.01(-18.37%)
Jan 08, 2024 0.0406 0.0415 0.0367 0.0381 39,661 +0.00(+1.60%)
Jan 05, 2024 0.0429 0.0429 0.0365 0.0375 223,305 +0.01(+38.89%)
Jan 04, 2024 0.0270 0.0270 0.0270 0.0270 164 +0.00(+10.66%)
Jan 03, 2024 0.0275 0.0275 0.0224 0.0244 86,100 -0.01(-18.67%)
Jan 02, 2024 0.0380 0.0382 0.0292 0.0300 201,992 -0.01(-17.81%)
Dec 29, 2023 0.0178 0.0400 0.0178 0.0365 1,291,435 +0.02(+128.12%)
Dec 28, 2023 0.0074 0.0160 0.0074 0.0160 393,825 +0.01(+213.73%)
Dec 27, 2023 0.0051 0.0077 0.0051 0.0051 4,867 +0.00(+0.00%)
Dec 26, 2023 0.0063 0.0071 0.0051 0.0051 25,550 -0.00(-15.00%)
Dec 22, 2023 0.0051 0.0060 0.0051 0.0060 45,046 +0.00(+0.00%)
Dec 21, 2023 0.0065 0.0080 0.0051 0.0060 336,945 -0.00(-16.67%)
Dec 20, 2023 0.0065 0.0084 0.0060 0.0072 91,064 -0.00(-16.28%)
Dec 19, 2023 0.0100 0.0100 0.0075 0.0086 65,555 -0.00(-1.15%)
Dec 18, 2023 0.0087 0.0087 0.0061 0.0087 104,037 -0.00(-20.18%)
Dec 14, 2023 0.0109 0 +0.00(+49.32%)
Dec 13, 2023 0.0072 0.0094 0.0072 0.0073 10,200 +0.00(+0.00%)
Dec 12, 2023 0.0074 0.0102 0.0060 0.0073 30,725 -0.00(-14.12%)
Dec 11, 2023 0.0085 0.0085 0.0085 0.0085 12,050 +0.00(+0.00%)
Dec 08, 2023 0.0095 0.0095 0.0076 0.0085 53,956 -0.00(-11.46%)
Dec 06, 2023 0.0096 5 +0.00(+5.49%)
Dec 05, 2023 0.0073 0.0095 0.0073 0.0091 7,607 +0.00(+13.75%)
Dec 04, 2023 0.0090 0.0102 0.0080 0.0080 39,056 +0.00(+0.00%)
Dec 01, 2023 0.0080 0.0080 0.0080 0.0080 2,000 +0.00(+11.11%)
Nov 30, 2023 0.0060 0.0072 0.0060 0.0072 889 +0.00(+20.00%)
Nov 29, 2023 0.0060 0.0068 0.0060 0.0060 240,000 -0.00(-15.49%)
Nov 28, 2023 0.0064 0.0074 0.0064 0.0071 42,849 +0.00(+10.94%)
Nov 27, 2023 0.0060 0.0074 0.0060 0.0064 30,458 -0.00(-20.00%)
Nov 24, 2023 0.0080 0.0080 0.0075 0.0080 79,000 -0.00(-23.81%)
Nov 22, 2023 0.0105 0.0105 0.0078 0.0105 84,740 +0.00(+75.00%)
Nov 21, 2023 0.0080 0.0110 0.0060 0.0060 170,550 -0.00(-20.00%)
Nov 20, 2023 0.0074 0.0075 0.0073 0.0075 12,227 -0.00(-25.00%)
Nov 17, 2023 0.0100 0.0100 0.0072 0.0100 43,225 +0.00(+38.89%)
Nov 16, 2023 0.0072 0.0074 0.0072 0.0072 13,400 -0.00(-33.33%)
Nov 15, 2023 0.0058 0.0150 0.0058 0.0108 139,050 +0.00(+68.75%)
Nov 14, 2023 0.0108 0.0108 0.0045 0.0064 4,700 -0.00(-28.89%)
Nov 13, 2023 0.0098 0.0098 0.0032 0.0090 309,054 +0.00(+12.50%)
Nov 10, 2023 0.0080 0.0080 0.0080 0.0080 24,000 -0.00(-23.81%)
Nov 09, 2023 0.0080 0.0105 0.0080 0.0105 9,216 +0.00(+5.00%)
Nov 08, 2023 0.0080 0.0100 0.0080 0.0100 5,874 +0.00(+25.00%)
Nov 07, 2023 0.0090 0.0090 0.0080 0.0080 100,201 -0.00(-13.98%)
Nov 06, 2023 0.0111 0.0111 0.0093 0.0093 11,752 -0.00(-7.00%)
Nov 03, 2023 0.0100 0.0100 0.0076 0.0100 208,500 -0.00(-3.85%)
Nov 02, 2023 0.0112 0.0112 0.0100 0.0104 72,875 -0.00(-5.45%)
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.