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 (%)
May 31, 2022 0.2750 0.2800 0.2500 0.2500 23,100 -0.01(-3.85%)
May 30, 2022 0.2850 0.2950 0.2600 0.2600 33,339 -0.01(-3.70%)
May 27, 2022 0.2700 0.3300 0.2700 0.2700 128,985 +0.02(+5.88%)
May 26, 2022 0.2200 0.2600 0.2200 0.2550 112,933 +0.04(+15.91%)
May 25, 2022 0.2100 0.2350 0.2100 0.2200 31,095 +0.02(+10.00%)
May 24, 2022 0.2200 0.2200 0.1900 0.2000 5,522 +0.00(+0.00%)
May 20, 2022 0.2000 0 +0.00(+0.00%)
May 19, 2022 0.2000 0.2100 0.2000 0.2000 16,000 +0.00(+0.00%)
May 18, 2022 0.2000 0.2000 0.2000 0.2000 2,400 +0.00(+0.00%)
May 17, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 16, 2022 0.2200 0.2200 0.2000 0.2000 7,700 +0.00(+0.00%)
May 13, 2022 0.1600 0.2000 0.1600 0.2000 60,729 +0.02(+11.11%)
May 12, 2022 0.2300 0.2300 0.1650 0.1800 32,000 -0.01(-5.26%)
May 11, 2022 0.2250 0.2250 0.1900 0.1900 9,500 -0.02(-9.52%)
May 10, 2022 0.2150 0.2400 0.2100 0.2100 12,511 -0.01(-4.55%)
May 09, 2022 0.2100 0.2200 0.1850 0.2200 55,600 +0.01(+4.76%)
May 06, 2022 0.2000 0.2100 0.2000 0.2100 8,000 +0.01(+5.00%)
May 05, 2022 0.2100 0.2150 0.1900 0.2000 15,100 -0.01(-4.76%)
May 04, 2022 0.2150 0.2150 0.2100 0.2100 19,760 -0.01(-4.55%)
May 03, 2022 0.2250 0.2250 0.2200 0.2200 4,000 -0.01(-4.35%)
May 02, 2022 0.2000 0.2300 0.1900 0.2300 14,000 +0.00(+0.00%)
Apr 29, 2022 0.2300 0.2400 0.2200 0.2300 71,500 -0.00(-2.13%)
Apr 28, 2022 0.2300 0.2350 0.2000 0.2350 108,501 +0.00(+0.00%)
Apr 27, 2022 0.2350 0.2400 0.2350 0.2350 30,801 -0.01(-2.08%)
Apr 26, 2022 0.2400 0.2400 0.2400 0.2400 55,500 +0.01(+4.35%)
Apr 25, 2022 0.2600 0.2600 0.2300 0.2300 83,958 -0.03(-11.54%)
Apr 22, 2022 0.2650 0.2700 0.2450 0.2600 30,744 +0.00(+0.00%)
Apr 21, 2022 0.2800 0.2800 0.2550 0.2600 42,012 -0.02(-7.14%)
Apr 20, 2022 0.2750 0.2800 0.2600 0.2800 20,657 +0.02(+5.66%)
Apr 19, 2022 0.2900 0.2900 0.2650 0.2650 59,007 -0.02(-7.02%)
Apr 18, 2022 0.2800 0.2900 0.2750 0.2850 67,280 +0.00(+0.00%)
Apr 14, 2022 0.2850 0 -0.01(-1.72%)
Apr 13, 2022 0.2850 0.2900 0.2750 0.2900 12,059 +0.00(+0.00%)
Apr 12, 2022 0.2850 0.2900 0.2700 0.2900 46,517 +0.01(+5.45%)
Apr 11, 2022 0.2850 0.2850 0.2750 0.2750 4,895 +0.01(+3.77%)
Apr 08, 2022 0.3000 0.3050 0.2650 0.2650 221,669 -0.03(-10.17%)
Apr 07, 2022 0.2800 0.3200 0.2750 0.2950 237,450 +0.02(+7.27%)
Apr 06, 2022 0.3000 0.3000 0.2700 0.2750 471,514 +0.03(+10.00%)
Apr 05, 2022 0.2400 0.2500 0.2250 0.2500 49,500 +0.01(+4.17%)
Apr 04, 2022 0.2600 0.2600 0.2200 0.2400 41,916 +0.00(+0.00%)
Apr 01, 2022 0.2650 0.2800 0.2400 0.2400 23,440 -0.01(-4.00%)
Mar 31, 2022 0.2200 0.2500 0.2200 0.2500 19,035 +0.03(+13.64%)
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.