Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ganfeng Lithium Ltd (OP: GNENF )

2.990 -0.190 (-5.97%)

Streaming Delayed Price Updated: 1:30 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.830	3.080	2.830	2.990	2,384	-0.19(-5.97%)
Nov 21, 2024	3.150	3.200	3.150	3.180	3,191	-0.07(-2.15%)
Nov 20, 2024	3.350	3.350	3.200	3.250	10,728	-0.13(-3.85%)
Nov 19, 2024	3.250	3.380	3.100	3.380	13,467	+0.33(+10.82%)
Nov 18, 2024	2.890	3.050	2.890	3.050	4,581	+0.13(+4.45%)
Nov 15, 2024	2.905	2.920	2.710	2.920	916	-0.08(-2.67%)
Nov 14, 2024	3.135	3.135	3.000	3.000	2,207	-0.06(-1.96%)
Nov 13, 2024	3.200	3.300	3.060	3.060	17,904	-0.02(-0.65%)
Nov 12, 2024	2.860	3.120	2.860	3.080	64,494	+0.00(+0.00%)
Nov 11, 2024	2.850	3.080	2.850	3.080	15,892	+0.27(+9.60%)
Nov 08, 2024	2.650	2.895	2.650	2.810	4,896	-0.06(-2.09%)
Nov 07, 2024	2.650	2.870	2.650	2.870	4,051	+0.05(+1.77%)
Nov 06, 2024	2.810	2.955	2.790	2.820	16,398	-0.03(-1.05%)
Nov 05, 2024	2.975	3.000	2.720	2.850	6,248	-0.07(-2.56%)
Nov 04, 2024	2.950	2.950	2.875	2.925	4,192	-0.03(-1.00%)
Nov 01, 2024	2.950	2.954	2.830	2.954	4,868	+0.23(+8.54%)
Oct 31, 2024	2.700	2.755	2.700	2.722	3,788	+0.02(+0.81%)
Oct 30, 2024	2.700	2.800	2.700	2.700	77,660	-0.13(-4.59%)
Oct 29, 2024	2.900	3.020	2.800	2.830	22,399	-0.13(-4.55%)
Oct 28, 2024	2.950	3.000	2.870	2.965	8,619	+0.11(+4.04%)
Oct 25, 2024	3.100	3.100	2.630	2.850	6,383	+0.17(+6.18%)
Oct 24, 2024	2.640	2.684	2.560	2.684	1,672	-0.12(-4.14%)
Oct 23, 2024	2.700	2.860	2.700	2.800	8,856	+0.23(+8.95%)
Oct 22, 2024	2.650	2.660	2.570	2.570	8,971	-0.08(-3.02%)
Oct 21, 2024	2.360	2.650	2.360	2.650	4,971	+0.05(+1.92%)
Oct 18, 2024	2.640	2.690	2.572	2.600	4,231	+0.10(+4.21%)
Oct 17, 2024	2.510	2.510	2.440	2.495	12,033	-0.01(-0.60%)
Oct 16, 2024	2.550	2.600	2.510	2.510	3,238	-0.09(-3.46%)
Oct 15, 2024	2.610	2.610	2.540	2.600	7,827	-0.27(-9.57%)
Oct 14, 2024	2.860	3.000	2.700	2.875	6,950	+0.05(+1.73%)
Oct 11, 2024	2.961	2.961	2.800	2.826	7,294	+0.02(+0.77%)
Oct 10, 2024	2.850	3.000	2.800	2.804	4,949	-0.05(-1.60%)
Oct 09, 2024	2.850	2.925	2.801	2.850	8,807	-0.31(-9.81%)
Oct 08, 2024	3.300	3.300	3.060	3.160	29,749	-0.46(-12.83%)
Oct 07, 2024	3.500	3.640	3.470	3.625	41,963	+0.50(+16.17%)
Oct 04, 2024	3.065	3.130	2.880	3.120	4,732	+0.32(+11.45%)
Oct 03, 2024	3.240	3.240	2.800	2.800	1,158	-0.49(-14.89%)
Oct 02, 2024	3.170	3.320	3.120	3.290	33,253	+0.51(+18.22%)
Oct 01, 2024	2.740	2.950	2.731	2.783	5,470	-0.02(-0.71%)
Sep 30, 2024	2.450	2.925	2.450	2.803	8,178	+0.07(+2.48%)
Sep 27, 2024	2.500	2.735	2.500	2.735	4,270	+0.26(+10.73%)
Sep 26, 2024	2.500	2.500	2.460	2.470	20,393	+0.04(+1.77%)
Sep 25, 2024	2.355	2.460	2.350	2.427	68,065	-0.01(-0.53%)
Sep 24, 2024	2.335	2.440	2.300	2.440	7,494	+0.19(+8.44%)
Sep 23, 2024	2.094	2.340	2.094	2.250	12,426	-0.03(-1.47%)
Sep 20, 2024	2.220	2.284	2.220	2.284	790	+0.10(+4.46%)
Sep 19, 2024	2.160	2.186	2.080	2.186	4,088	+0.11(+5.10%)
Sep 18, 2024	2.080	2.128	2.080	2.080	1,662	-0.08(-3.70%)
Sep 17, 2024	2.120	2.160	2.000	2.160	4,061	+0.16(+7.89%)
Sep 16, 2024	2.023	2.100	2.002	2.002	1,613	-0.09(-4.26%)
Sep 13, 2024	2.091	2.091	1.830	2.091	5,987	-0.07(-3.42%)
Sep 12, 2024	2.200	2.200	2.082	2.165	3,140	-0.04(-1.59%)
Sep 11, 2024	1.830	2.200	1.830	2.200	2,272	+0.23(+11.68%)
Sep 10, 2024	2.020	2.020	1.970	1.970	3,785	-0.14(-6.51%)
Sep 09, 2024	2.092	2.200	2.092	2.107	3,203	-0.07(-3.34%)
Sep 06, 2024	2.135	2.180	1.950	2.180	1,880	+0.08(+3.66%)
Sep 05, 2024	1.750	2.150	1.750	2.103	1,851	+0.00(+0.14%)
Sep 04, 2024	2.055	2.100	2.050	2.100	5,158	-0.06(-2.78%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ganfeng Lithium Ltd (OP: GNENF )

Historical Prices