Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(TSV: GCX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 10, 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 (%)
Nov 30, 2021 0.1800 0.1800 0.1650 0.1650 51,500 -0.01(-5.71%)
Nov 29, 2021 0.1700 0.1800 0.1650 0.1750 136,435 +0.00(+2.94%)
Nov 26, 2021 0.1800 0.1800 0.1700 0.1700 160,972 -0.01(-5.56%)
Nov 25, 2021 0.1850 0.1900 0.1800 0.1800 37,744 -0.01(-5.26%)
Nov 24, 2021 0.1900 0.1900 0.1850 0.1900 12,671 +0.01(+2.70%)
Nov 23, 2021 0.1800 0.1850 0.1800 0.1850 18,713 +0.01(+2.78%)
Nov 22, 2021 0.1850 0.1900 0.1800 0.1800 86,520 -0.02(-7.69%)
Nov 19, 2021 0.1950 0.1950 0.1800 0.1950 125,911 +0.00(+0.00%)
Nov 18, 2021 0.1950 0.1950 0.1950 0.1950 20,300 -0.01(-7.14%)
Nov 17, 2021 0.2100 0.2100 0.2100 0.2100 2,250 +0.01(+2.44%)
Nov 16, 2021 0.2000 0.2050 0.1900 0.2050 72,450 +0.00(+2.50%)
Nov 15, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Nov 12, 2021 0.2000 0.2100 0.1900 0.2050 110,100 -0.01(-2.38%)
Nov 11, 2021 0.2200 0.2200 0.2100 0.2100 49,317 +0.00(+0.00%)
Nov 10, 2021 0.2150 0.2100 38,300 +0.00(+0.00%)
Nov 09, 2021 0.2100 0.2100 0.2100 0.2100 13,600 +0.01(+5.00%)
Nov 08, 2021 0.2000 0.2300 0.2000 0.2000 340,532 +0.00(+0.00%)
Nov 05, 2021 0.2150 0.2200 0.1900 0.2000 89,126 -0.02(-9.09%)
Nov 04, 2021 0.1850 0.2200 0.1850 0.2200 389,597 +0.04(+22.22%)
Nov 03, 2021 0.1600 0.1800 0.1550 0.1800 85,826 +0.02(+12.50%)
Nov 02, 2021 0.1600 0.1650 0.1600 0.1600 70,723 +0.01(+3.23%)
Nov 01, 2021 0.1600 0.1650 0.1500 0.1550 123,000 -0.01(-3.13%)
Oct 29, 2021 0.1600 0.1650 0.1600 0.1600 93,500 -0.01(-3.03%)
Oct 28, 2021 0.1750 0.1750 0.1600 0.1650 54,659 +0.00(+0.00%)
Oct 27, 2021 0.1800 0.1800 0.1650 0.1650 50,000 -0.01(-5.71%)
Oct 26, 2021 0.1750 0.1750 0.1750 0.1750 10,002 -0.01(-5.41%)
Oct 25, 2021 0.1700 0.1850 0.1700 0.1850 30,208 +0.00(+0.00%)
Oct 22, 2021 0.1700 0.1850 0.1700 0.1850 20,400 +0.01(+8.82%)
Oct 21, 2021 0.1700 0.1700 0.1650 0.1700 69,355 -0.00(-2.86%)
Oct 20, 2021 0.1700 0.1800 0.1700 0.1750 94,000 +0.00(+2.94%)
Oct 19, 2021 0.1650 0.1700 0.1600 0.1700 90,400 +0.01(+3.03%)
Oct 18, 2021 0.1600 0.1650 0.1600 0.1650 87,000 +0.00(+0.00%)
Oct 15, 2021 0.1650 0.1650 0.1550 0.1650 201,497 +0.00(+0.00%)
Oct 14, 2021 0.1650 0.1650 0.1550 0.1650 152,289 +0.00(+0.00%)
Oct 13, 2021 0.1600 0.1650 0.1600 0.1650 66,483 +0.01(+6.45%)
Oct 12, 2021 0.1450 0.1550 0.1450 0.1550 71,700 +0.01(+6.90%)
Oct 08, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1450 0.1400 0.1450 45,400 +0.00(+0.00%)
Oct 06, 2021 0.1450 0.1450 0.1450 0.1450 32,824 +0.00(+0.00%)
Oct 05, 2021 0.1500 0.1500 0.1400 0.1450 121,500 -0.01(-3.33%)
Oct 04, 2021 0.1500 0.1550 0.1500 0.1500 151,865 -0.01(-6.25%)
Oct 01, 2021 0.1550 0.1600 0.1500 0.1600 28,900 +0.01(+6.67%)
Sep 30, 2021 0.1600 0.1600 0.1500 0.1500 74,455 -0.01(-3.23%)
Sep 29, 2021 0.1600 0.1600 0.1550 0.1550 24,500 -0.01(-6.06%)
Sep 28, 2021 0.1700 0.1750 0.1600 0.1650 129,000 -0.01(-2.94%)
Sep 27, 2021 0.1900 0.1900 0.1700 0.1700 34,500 -0.01(-5.56%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Sep 23, 2021 0.1800 0.1800 0.1800 0.1800 28,890 -0.01(-2.70%)
Sep 22, 2021 0.1800 0.1850 0.1800 0.1850 3,400 +0.01(+2.78%)
Sep 21, 2021 0.1800 0.1850 0.1650 0.1800 48,513 +0.01(+2.86%)
Sep 20, 2021 0.1800 0.1800 0.1750 0.1750 46,100 -0.01(-2.78%)
Sep 17, 2021 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Sep 16, 2021 0.1900 0.1900 0.1800 0.1800 75,900 -0.01(-5.26%)
Sep 15, 2021 0.1800 0.1900 0.1800 0.1900 48,500 +0.01(+5.56%)
Sep 14, 2021 0.1800 0.1800 0.1800 0.1800 5,162 -0.01(-2.70%)
Sep 13, 2021 0.1750 0.1850 0.1750 0.1850 25,300 +0.01(+8.82%)
Sep 10, 2021 0.1800 0.1800 0.1700 0.1700 40,700 -0.01(-5.56%)
Sep 09, 2021 0.1900 0.1900 0.1750 0.1800 21,390 -0.01(-5.26%)
Sep 08, 2021 0.1900 0.1900 0.1750 0.1900 63,000 +0.00(+0.00%)
Sep 07, 2021 0.2050 0.2050 0.1900 0.1900 18,216 -0.01(-2.56%)
Sep 03, 2021 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Sep 02, 2021 0.2050 0.2100 0.2000 0.2100 25,460 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.