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 (%)
Mar 28, 2024 0.0100 0.0140 0.0100 0.0100 1,350 -0.00(-28.57%)
Mar 27, 2024 0.0140 0.0140 0.0140 0.0140 515 +0.00(+7.69%)
Mar 25, 2024 0.0130 0 +0.00(+8.33%)
Mar 22, 2024 0.0140 0.0140 0.0110 0.0120 10,100 +0.00(+0.00%)
Mar 21, 2024 0.0140 0.0140 0.0120 0.0120 5,526 +0.00(+13.21%)
Mar 20, 2024 0.0110 0.0110 0.0106 0.0106 6,400 -0.00(-24.29%)
Mar 19, 2024 0.0140 0.0140 0.0140 0.0140 3,500 +0.00(+27.27%)
Mar 18, 2024 0.0140 0.0140 0.0105 0.0110 107,107 -0.00(-8.33%)
Mar 14, 2024 0.0120 0 +0.00(+20.00%)
Mar 13, 2024 0.0100 0.0140 0.0056 0.0100 6,200 -0.00(-10.71%)
Mar 12, 2024 0.0112 0.0112 0.0112 0.0112 44,874 +0.00(+0.00%)
Mar 11, 2024 0.0112 0.0140 0.0112 0.0112 8,135 -0.00(-11.11%)
Mar 08, 2024 0.0112 0.0126 0.0112 0.0126 17,004 +0.00(+0.00%)
Mar 07, 2024 0.0126 0.0126 0.0126 0.0126 500 +0.00(+12.50%)
Mar 06, 2024 0.0120 0.0140 0.0100 0.0112 8,527 -0.00(-6.67%)
Mar 05, 2024 0.0140 0.0140 0.0120 0.0120 21,250 -0.00(-14.29%)
Mar 04, 2024 0.0155 0.0155 0.0100 0.0140 21,557 +0.00(+2.19%)
Mar 01, 2024 0.0148 0.0148 0.0137 0.0137 1,100 +0.00(+1.48%)
Feb 29, 2024 0.0100 0.0170 0.0100 0.0135 2,500 +0.00(+29.81%)
Feb 28, 2024 0.0113 0.0130 0.0100 0.0104 85,755 -0.00(-7.96%)
Feb 27, 2024 0.0113 0.0113 0.0113 0.0113 897 +0.00(+0.00%)
Feb 26, 2024 0.0120 0.0120 0.0113 0.0113 14,573 -0.00(-13.08%)
Feb 23, 2024 0.0147 0.0147 0.0100 0.0130 2,375 -0.00(-11.56%)
Feb 22, 2024 0.0120 0.0147 0.0113 0.0147 105,840 +0.00(+22.50%)
Feb 21, 2024 0.0137 0.0137 0.0120 0.0120 6,605 -0.00(-18.37%)
Feb 20, 2024 0.0147 0.0147 0.0113 0.0147 600 -0.00(-1.34%)
Feb 16, 2024 0.0135 0.0150 0.0120 0.0149 63,320 +0.00(+30.70%)
Feb 15, 2024 0.0129 0.0129 0.0114 0.0114 2,350 -0.00(-24.00%)
Feb 14, 2024 0.0150 0.0158 0.0150 0.0150 147,067 +0.00(+0.00%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 45,377 +0.00(+0.00%)
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-11.76%)
Feb 09, 2024 0.0150 0.0181 0.0150 0.0170 35,506 +0.00(+20.57%)
Feb 08, 2024 0.0141 0.0141 0.0141 0.0141 40,000 -0.00(-6.00%)
Feb 07, 2024 0.0191 0.0191 0.0150 0.0150 8,562 -0.00(-21.05%)
Feb 06, 2024 0.0190 0.0190 0.0190 0.0190 6,337 +0.00(+2.70%)
Feb 05, 2024 0.0185 0.0185 0.0185 0.0185 450 +0.00(+8.82%)
Feb 02, 2024 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+13.33%)
Feb 01, 2024 0.0160 0.0170 0.0150 0.0150 67,247 -0.00(-12.28%)
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%)
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.