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 (%)
May 08, 2023 0.0640 0.0640 0.0509 0.0607 49,860 +0.00(+5.75%)
May 05, 2023 0.0576 0.0640 0.0530 0.0574 85,606 +0.00(+6.69%)
May 04, 2023 0.0500 0.0560 0.0500 0.0538 48,675 +0.00(+6.32%)
May 03, 2023 0.0471 0.0560 0.0471 0.0506 33,495 -0.00(-4.89%)
May 02, 2023 0.0500 0.0573 0.0500 0.0532 19,152 -0.00(-2.39%)
May 01, 2023 0.0530 0.0570 0.0530 0.0545 40,829 -0.00(-4.05%)
Apr 28, 2023 0.0553 0.0568 0.0531 0.0568 76,732 -0.00(-0.18%)
Apr 27, 2023 0.0580 0.0620 0.0530 0.0569 26,618 -0.00(-5.17%)
Apr 26, 2023 0.0600 0.0631 0.0580 0.0600 104,367 +0.00(+1.87%)
Apr 25, 2023 0.0630 0.0632 0.0580 0.0589 133,012 -0.00(-6.80%)
Apr 24, 2023 0.0595 0.0677 0.0595 0.0632 56,054 -0.00(-0.63%)
Apr 21, 2023 0.0655 0.0690 0.0630 0.0636 240,488 +0.00(+0.16%)
Apr 20, 2023 0.0730 0.0730 0.0630 0.0635 151,026 -0.01(-13.01%)
Apr 19, 2023 0.0661 0.0730 0.0661 0.0730 8,000 +0.01(+9.28%)
Apr 18, 2023 0.0631 0.0700 0.0631 0.0668 7,550 -0.00(-2.05%)
Apr 17, 2023 0.0631 0.0717 0.0631 0.0682 136,089 +0.00(+2.40%)
Apr 14, 2023 0.0630 0.0700 0.0630 0.0666 38,121 +0.00(+1.37%)
Apr 13, 2023 0.0618 0.0737 0.0618 0.0657 149,734 +0.00(+1.08%)
Apr 12, 2023 0.0657 0.0684 0.0632 0.0650 31,540 -0.00(-4.83%)
Apr 11, 2023 0.0630 0.0683 0.0630 0.0683 187,593 +0.01(+8.41%)
Apr 10, 2023 0.0635 0.0737 0.0630 0.0630 56,750 -0.01(-7.35%)
Apr 06, 2023 0.0689 0.0749 0.0653 0.0680 101,440 -0.00(-1.45%)
Apr 05, 2023 0.0700 0.0811 0.0690 0.0690 32,430 +0.00(+0.00%)
Apr 04, 2023 0.0811 0.0811 0.0690 0.0690 3,350 -0.01(-14.92%)
Apr 03, 2023 0.0650 0.0811 0.0650 0.0811 68,935 +0.01(+6.85%)
Mar 31, 2023 0.0775 0.0815 0.0680 0.0759 95,557 -0.01(-7.33%)
Mar 30, 2023 0.0800 0.0819 0.0705 0.0819 79,302 +0.00(+3.67%)
Mar 29, 2023 0.0736 0.0800 0.0736 0.0790 39,518 +0.01(+9.87%)
Mar 28, 2023 0.0685 0.0778 0.0659 0.0719 37,608 +0.01(+9.10%)
Mar 27, 2023 0.0700 0.0800 0.0659 0.0659 47,575 -0.01(-15.84%)
Mar 24, 2023 0.0800 0.0800 0.0702 0.0783 47,221 +0.00(+4.26%)
Mar 23, 2023 0.0727 0.0784 0.0727 0.0751 27,058 -0.00(-1.70%)
Mar 22, 2023 0.0806 0.0806 0.0730 0.0764 126,805 +0.01(+8.37%)
Mar 21, 2023 0.0790 0.0790 0.0610 0.0705 117,160 +0.00(+2.47%)
Mar 20, 2023 0.0770 0.0800 0.0688 0.0688 59,247 -0.01(-10.07%)
Mar 17, 2023 0.0777 0.0777 0.0700 0.0765 26,871 +0.00(+5.96%)
Mar 16, 2023 0.0710 0.0776 0.0710 0.0722 98,417 +0.00(+0.14%)
Mar 15, 2023 0.0680 0.0730 0.0642 0.0721 203,600 +0.00(+3.00%)
Mar 14, 2023 0.0798 0.0798 0.0680 0.0700 174,559 -0.00(-6.67%)
Mar 13, 2023 0.0800 0.0844 0.0680 0.0750 76,394 -0.01(-6.25%)
Mar 10, 2023 0.0884 0.0884 0.0785 0.0800 99,720 -0.01(-7.83%)
Mar 09, 2023 0.0951 0.0951 0.0800 0.0868 111,023 -0.00(-3.12%)
Mar 08, 2023 0.1000 0.1000 0.0855 0.0896 78,932 -0.00(-0.44%)
Mar 07, 2023 0.1028 0.1080 0.0856 0.0900 347,461 -0.01(-9.09%)
Mar 06, 2023 0.0975 0.1044 0.0975 0.0990 269,625 -0.00(-1.00%)
Mar 03, 2023 0.1000 0.1025 0.0851 0.1000 256,681 +0.01(+5.93%)
Mar 02, 2023 0.1090 0.1114 0.0944 0.0944 214,061 -0.02(-14.18%)
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.