Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GANDF )

0.0325 -0.0089 (-21.50%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 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 (%)
Feb 27, 2024 0.0281 0 -0.00(-11.08%)
Feb 23, 2024 0.0316 0 +0.00(+0.00%)
Feb 21, 2024 0.0316 0 -0.00(-0.32%)
Feb 20, 2024 0.0317 0.0317 0.0317 0.0317 9,995 +0.01(+29.92%)
Feb 14, 2024 0.0244 0 -0.01(-18.39%)
Feb 13, 2024 0.0295 0.0299 0.0295 0.0299 29,855 +0.00(+18.18%)
Feb 12, 2024 0.0253 0.0253 0.0253 0.0253 1,000 +0.00(+1.20%)
Feb 05, 2024 0.0250 0 -0.00(-1.96%)
Feb 02, 2024 0.0300 0.0300 0.0250 0.0255 124,855 -0.01(-33.94%)
Feb 01, 2024 0.0325 0.0386 0.0325 0.0386 96,318 +0.01(+30.85%)
Jan 31, 2024 0.0295 0.0295 0.0295 0.0295 40,000 +0.00(+13.46%)
Jan 23, 2024 0.0260 8 -0.00(-1.52%)
Jan 22, 2024 0.0277 0.0309 0.0264 0.0264 103,142 -0.00(-12.00%)
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 28,226 -0.00(-11.76%)
Jan 18, 2024 0.0340 0.0340 0.0340 0.0340 700 +0.00(+1.19%)
Jan 16, 2024 0.0336 0 -0.00(-1.18%)
Jan 12, 2024 0.0340 0.0340 0.0340 0.0340 70,002 +0.00(+12.96%)
Jan 09, 2024 0.0301 0 -0.00(-8.79%)
Jan 08, 2024 0.0370 0.0370 0.0310 0.0330 133,000 -0.03(-46.08%)
Jan 04, 2024 0.0612 0 +0.02(+60.21%)
Jan 03, 2024 0.0400 0.0400 0.0377 0.0382 100,000 -0.00(-9.05%)
Jan 02, 2024 0.0420 0.0450 0.0420 0.0420 28,000 +0.00(+2.44%)
Dec 29, 2023 0.0410 0.0410 0.0410 0.0410 1,519 +0.00(+0.00%)
Dec 28, 2023 0.0421 0.0421 0.0410 0.0410 41,000 -0.00(-3.53%)
Dec 27, 2023 0.0500 0.0520 0.0425 0.0425 255,000 -0.01(-17.79%)
Dec 26, 2023 0.0510 0.0517 0.0500 0.0517 60,000 +0.01(+11.66%)
Dec 22, 2023 0.0415 0.0463 0.0415 0.0463 8,000 +0.01(+21.52%)
Dec 21, 2023 0.0381 0.0381 0.0381 0.0381 30,000 +0.00(+0.26%)
Dec 18, 2023 0.0380 0 +0.00(+8.57%)
Dec 14, 2023 0.0350 0 +0.00(+6.38%)
Dec 13, 2023 0.0329 0.0329 0.0329 0.0329 344 -0.01(-19.76%)
Dec 12, 2023 0.0410 0.0410 0.0410 0.0410 20,000 -0.00(-0.49%)
Dec 11, 2023 0.0440 0.0440 0.0412 0.0412 80,000 +0.00(+12.57%)
Dec 07, 2023 0.0366 0 +0.00(+0.27%)
Dec 05, 2023 0.0365 5 -0.01(-13.10%)
Dec 04, 2023 0.0493 0.0493 0.0420 0.0420 42,000 -0.00(-7.49%)
Dec 01, 2023 0.0451 0.0491 0.0370 0.0454 12,334 +0.00(+2.48%)
Nov 30, 2023 0.0410 0.0448 0.0410 0.0443 93,804 +0.01(+31.45%)
Nov 29, 2023 0.0310 0.0342 0.0310 0.0337 12,805 -0.00(-12.01%)
Nov 28, 2023 0.0390 0.0390 0.0383 0.0383 24,050 -0.01(-16.19%)
Nov 27, 2023 0.0423 0.0457 0.0423 0.0457 108,000 +0.01(+17.18%)
Nov 22, 2023 0.0390 0 -0.00(-7.36%)
Nov 21, 2023 0.0460 0.0460 0.0421 0.0421 10,000 -0.01(-12.47%)
Nov 20, 2023 0.0481 0.0481 0.0481 0.0481 8,199 +0.00(+6.89%)
Nov 17, 2023 0.0480 0.0487 0.0450 0.0450 31,688 -0.02(-28.80%)
Nov 16, 2023 0.0480 0.0660 0.0480 0.0632 61,092 +0.02(+42.66%)
Nov 15, 2023 0.0533 0.0533 0.0443 0.0443 94,619 -0.01(-17.35%)
Nov 14, 2023 0.0536 0.0536 0.0536 0.0536 1,000 +0.00(+5.30%)
Nov 10, 2023 0.0509 0 -0.01(-13.73%)
Nov 07, 2023 0.0590 1,000 +0.00(+9.06%)
Nov 03, 2023 0.0541 0 -0.00(-1.81%)
Oct 31, 2023 0.0551 0 -0.00(-5.65%)
Oct 30, 2023 0.0584 0.0584 0.0584 0.0584 2,000 +0.00(+8.96%)
Oct 27, 2023 0.0536 0.0536 0.0536 0.0536 2,585 -0.00(-7.59%)
Oct 26, 2023 0.0580 0.0580 0.0580 0.0580 50,001 -0.00(-1.36%)
Oct 25, 2023 0.0588 0.0588 0.0523 0.0588 1,400 -0.01(-16.00%)
Oct 23, 2023 0.0700 0 -0.01(-12.50%)
Oct 20, 2023 0.0708 0.0800 0.0708 0.0800 62,500 +0.00(+0.00%)
Oct 10, 2023 0.0800 0 -0.02(-20.00%)
Oct 09, 2023 0.1000 0.1300 0.1000 0.1000 1,868 +0.04(+73.31%)
Oct 05, 2023 0.0577 0 +0.00(+0.00%)
Oct 03, 2023 0.0577 0 -0.01(-14.39%)
Oct 02, 2023 0.0674 0.0674 0.0674 0.0674 8,259 -0.01(-15.75%)
Sep 26, 2023 0.0800 0 -0.03(-27.21%)
Sep 25, 2023 0.1099 0.1099 0.1099 0.1099 8,000 +0.01(+5.17%)
Sep 22, 2023 0.1045 0.1045 0.1045 0.1045 5,010 +0.03(+50.36%)
Sep 21, 2023 0.0695 0.0764 0.0695 0.0695 3,800 +0.01(+11.92%)
Sep 19, 2023 0.0621 0 -0.00(-4.02%)
Sep 15, 2023 0.0647 0 +0.00(+4.35%)
Sep 12, 2023 0.0620 0 -0.01(-15.07%)
Sep 11, 2023 0.0900 0.0900 0.0730 0.0730 6,361 -0.04(-36.58%)
Sep 06, 2023 0.1151 1 +0.05(+73.60%)
Aug 29, 2023 0.0663 0 -0.00(-3.91%)
Aug 28, 2023 0.0690 0.0690 0.0690 0.0690 156 -0.01(-7.13%)
Aug 23, 2023 0.0743 0 +0.00(+6.14%)
Aug 18, 2023 0.0700 51 +0.00(+4.17%)
Aug 17, 2023 0.0672 0.0672 0.0672 0.0672 2,000 -0.00(-6.28%)
Aug 16, 2023 0.0717 0.0717 0.0717 0.0717 125 -0.00(-2.71%)
Aug 15, 2023 0.0737 0.0737 0.0737 0.0737 5,000 +0.01(+7.28%)
Aug 14, 2023 0.0687 0.0687 0.0687 0.0687 1,500 +0.00(+0.00%)
Aug 10, 2023 0.0687 0 -0.00(-0.58%)
Aug 09, 2023 0.0693 0.0693 0.0691 0.0691 5,154 +0.00(+0.00%)
Aug 08, 2023 0.0710 0.0710 0.0691 0.0691 29,800 +0.00(+3.44%)
Aug 07, 2023 0.0882 0.0882 0.0668 0.0668 9,000 -0.01(-9.12%)
Aug 04, 2023 0.0735 0.0735 0.0735 0.0735 4,500 +0.00(+3.23%)
Aug 03, 2023 0.0712 0.0757 0.0712 0.0712 3,844 -0.00(-5.94%)
Aug 01, 2023 0.0757 0 -0.01(-6.89%)
Jul 31, 2023 0.0870 0.0870 0.0800 0.0813 125,400 -0.01(-13.88%)
Jul 28, 2023 0.0900 0.0944 0.0900 0.0944 10,000 +0.00(+1.18%)
Jul 27, 2023 0.0933 0.0933 0.0933 0.0933 2,708 -0.01(-9.15%)
Jul 26, 2023 0.0950 0.1027 0.0950 0.1027 9,000 +0.00(+4.16%)
Jul 25, 2023 0.0884 0.0986 0.0884 0.0986 5,500 +0.01(+7.52%)
Jul 24, 2023 0.1154 0.1154 0.0917 0.0917 55,339 -0.02(-20.54%)
Jul 21, 2023 0.1154 0.1154 0.1154 0.1154 2,000 +0.03(+31.14%)
Jul 18, 2023 0.0880 0 +0.01(+19.73%)
Jul 17, 2023 0.0883 0.0883 0.0735 0.0735 30,396 -0.04(-36.36%)
Jul 14, 2023 0.0933 0.1155 0.0922 0.1155 15,863 +0.02(+23.93%)
Jul 12, 2023 0.0932 0 -0.01(-5.95%)
Jul 11, 2023 0.0994 0.0998 0.0957 0.0991 60,000 +0.00(+0.10%)
Jul 10, 2023 0.0990 0.1063 0.0990 0.0990 26,416 -0.00(-0.80%)
Jul 07, 2023 0.0999 0.0999 0.0998 0.0998 10,000 -0.00(-3.11%)
Jul 06, 2023 0.1030 0.1030 0.1030 0.1030 100 -0.01(-7.21%)
Jul 05, 2023 0.0998 0.1110 0.0998 0.1110 22,844 +0.01(+13.15%)
Jun 28, 2023 0.0981 0 -0.01(-6.21%)
Jun 27, 2023 0.1046 0.1046 0.1046 0.1046 1,001 -0.01(-8.96%)
Jun 26, 2023 0.1196 0.1273 0.1149 0.1149 10,689 -0.00(-3.93%)
Jun 23, 2023 0.1067 0.1196 0.1067 0.1196 126,667 +0.02(+15.00%)
Jun 22, 2023 0.1040 0.1040 0.1038 0.1040 15,100 +0.01(+5.26%)
Jun 20, 2023 0.0988 0 -0.03(-20.77%)
Jun 13, 2023 0.1247 0 -0.03(-21.77%)
Jun 09, 2023 0.1594 2 +0.04(+30.44%)
Jun 08, 2023 0.1221 0.1222 0.1221 0.1222 13,000 +0.02(+15.72%)
Jun 07, 2023 0.1056 0.1056 0.1056 0.1056 4,454 -0.01(-12.00%)
Jun 05, 2023 0.1200 25 +0.01(+5.26%)
Jun 02, 2023 0.1140 0.1140 0.1140 0.1140 5,000 +0.01(+9.72%)
Jun 01, 2023 0.1100 0.1100 0.1039 0.1039 7,217 -0.01(-10.04%)
May 31, 2023 0.1200 0.1200 0.1155 0.1155 2,000 -0.00(-3.51%)
May 30, 2023 0.1234 0.1270 0.1197 0.1197 5,888 -0.01(-5.23%)
May 26, 2023 0.1262 0.1298 0.1262 0.1263 13,000 -0.00(-2.55%)
May 25, 2023 0.1197 0.1296 0.1197 0.1296 2,500 -0.01(-10.00%)
May 23, 2023 0.1440 0 -0.02(-12.20%)
May 19, 2023 0.1640 0 +0.02(+13.34%)
May 18, 2023 0.1623 0.1623 0.1447 0.1447 25,602 +0.00(+1.76%)
May 17, 2023 0.1270 0.1641 0.1270 0.1422 7,570 -0.01(-5.14%)
May 15, 2023 0.1499 0 +0.01(+3.45%)
May 11, 2023 0.1449 13,172 -0.01(-6.52%)
May 10, 2023 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+7.64%)
May 09, 2023 0.1350 0.1553 0.1350 0.1440 46,500 +0.00(+0.28%)
May 08, 2023 0.1436 0.1494 0.1436 0.1436 41,600 -0.01(-3.95%)
May 05, 2023 0.1250 0.1495 0.1199 0.1495 17,400 +0.01(+6.79%)
May 04, 2023 0.1292 0.1411 0.1281 0.1400 12,786 +0.01(+4.17%)
May 03, 2023 0.1300 0.1344 0.1300 0.1344 34,500 +0.00(+3.38%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 6,900 -0.01(-4.62%)
May 01, 2023 0.1363 0.1363 0.1363 0.1363 100 -0.01(-7.84%)
Apr 27, 2023 0.1479 172 -0.00(-0.94%)
Apr 26, 2023 0.1493 0.1493 0.1354 0.1493 11,481 +0.01(+6.64%)
Apr 25, 2023 0.1013 0.1494 0.1013 0.1400 4,745 +0.01(+7.69%)
Apr 24, 2023 0.1336 0.1336 0.1186 0.1300 16,378 -0.00(-2.69%)
Apr 21, 2023 0.1336 0.1336 0.1252 0.1336 77,054 +0.00(+0.00%)
Apr 19, 2023 0.1336 16 +0.01(+9.42%)
Apr 17, 2023 0.1221 3,000 -0.01(-8.54%)
Apr 13, 2023 0.1335 0 +0.01(+11.25%)
Apr 12, 2023 0.1139 0.1335 0.1027 0.1200 58,909 -0.00(-0.08%)
Apr 11, 2023 0.1200 0.1201 0.1095 0.1201 18,224 +0.00(+2.56%)
Apr 06, 2023 0.1171 362 -0.00(-2.42%)
Apr 04, 2023 0.1200 0 +0.02(+23.71%)
Mar 30, 2023 0.0970 1 +0.02(+22.47%)
Mar 28, 2023 0.0792 0 -0.02(-20.80%)
Mar 27, 2023 0.0999 0.1000 0.0999 0.1000 20,000 -0.03(-20.38%)
Mar 21, 2023 0.1256 0 +0.05(+62.27%)
Mar 17, 2023 0.0774 922 -0.05(-38.38%)
Mar 15, 2023 0.1256 0 +0.02(+21.12%)
Mar 10, 2023 0.1037 0 +0.01(+14.71%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.