Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(TSX: GIVX )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 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 (%)
Nov 30, 2023 0.5400 0.5400 0.5400 0.5400 37,500 +0.00(+0.00%)
Nov 29, 2023 0.5400 0.5400 0.5400 0.5400 2,600 -0.01(-1.82%)
Nov 28, 2023 0.5700 0.5700 0.5300 0.5500 508,538 -0.02(-3.51%)
Nov 27, 2023 0.5000 0.5700 0.4800 0.5700 166,000 +0.06(+11.76%)
Nov 24, 2023 0.4900 0.5100 0.4850 0.5100 9,500 +0.02(+4.08%)
Nov 23, 2023 0.4700 0.4900 0.4700 0.4900 7,000 +0.02(+4.26%)
Nov 22, 2023 0.4800 0.4800 0.4500 0.4700 12,600 -0.01(-2.08%)
Nov 21, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 20, 2023 0.4900 0.5100 0.4600 0.4800 15,000 +0.00(+0.00%)
Nov 17, 2023 0.4700 0.4800 0.4700 0.4800 10,500 +0.01(+2.13%)
Nov 16, 2023 0.4800 0.4800 0.4400 0.4700 139,800 -0.02(-4.08%)
Nov 15, 2023 0.5100 0.5100 0.4800 0.4900 137,000 -0.02(-3.92%)
Nov 14, 2023 0.5100 0.5100 0.5100 0.5100 14,000 +0.00(+0.00%)
Nov 13, 2023 0.5100 0.5400 0.5100 0.5100 143,999 +0.01(+2.00%)
Nov 10, 2023 0.4800 0.5000 0.4800 0.5000 237,000 +0.01(+2.04%)
Nov 09, 2023 0.4900 0.4900 0.4800 0.4900 10,000 -0.01(-2.00%)
Nov 08, 2023 0.5000 0.5000 0.5000 0.5000 12,000 -0.01(-1.96%)
Nov 07, 2023 0.5300 0.5300 0.5100 0.5100 29,500 -0.03(-5.56%)
Nov 06, 2023 0.5000 0.5400 0.4400 0.5400 80,200 +0.03(+5.88%)
Nov 03, 2023 0.5200 0.5300 0.5100 0.5100 57,500 -0.01(-1.92%)
Nov 02, 2023 0.5500 0.5600 0.5100 0.5200 87,000 -0.04(-7.14%)
Nov 01, 2023 0.4900 0.5600 0.4900 0.5600 53,000 +0.03(+5.66%)
Oct 31, 2023 0.5100 0.5300 0.5000 0.5300 35,500 +0.01(+1.92%)
Oct 30, 2023 0.5400 0.5600 0.5200 0.5200 140,300 -0.01(-1.89%)
Oct 27, 2023 0.5100 0.5300 0.5000 0.5300 41,000 +0.02(+3.92%)
Oct 26, 2023 0.4900 0.5100 0.4850 0.5100 138,500 +0.03(+5.15%)
Oct 25, 2023 0.4850 0.4900 0.4850 0.4850 11,000 +0.01(+1.04%)
Oct 24, 2023 0.4850 0.4850 0.4700 0.4800 163,175 -0.01(-1.03%)
Oct 23, 2023 0.4850 0.4900 0.4850 0.4850 31,250 -0.01(-1.02%)
Oct 20, 2023 0.4700 0.4900 0.4700 0.4900 129,000 +0.03(+6.52%)
Oct 19, 2023 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Oct 18, 2023 0.4800 0.4800 0.4600 0.4600 4,500 -0.03(-6.12%)
Oct 17, 2023 0.4800 0.4900 0.4800 0.4900 34,199 +0.02(+4.26%)
Oct 16, 2023 0.4800 0.4800 0.4700 0.4700 6,818 -0.01(-2.08%)
Oct 13, 2023 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Oct 12, 2023 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Oct 11, 2023 0.4700 0.4900 0.4700 0.4900 119,000 +0.03(+6.52%)
Oct 10, 2023 0.4900 0.4900 0.4200 0.4600 123,000 -0.02(-4.17%)
Oct 06, 2023 0.4800 0 +0.03(+6.67%)
Oct 05, 2023 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 04, 2023 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Oct 03, 2023 0.4200 0.4500 0.4200 0.4500 6,750 +0.03(+7.14%)
Oct 02, 2023 0.4100 0.4200 0.4100 0.4200 29,500 +0.02(+5.00%)
Sep 28, 2023 0.4000 0 -0.01(-2.44%)
Sep 27, 2023 0.4000 0.4100 0.3900 0.4100 25,602 +0.02(+5.13%)
Sep 26, 2023 0.3900 0.4000 0.3900 0.3900 38,202 +0.01(+2.63%)
Sep 25, 2023 0.4000 0.3900 0.3700 0.3800 124,594 -0.02(-5.00%)
Sep 22, 2023 0.3900 0.4150 0.3900 0.4000 51,102 +0.00(+0.00%)
Sep 21, 2023 0.4000 0.4100 0.4000 0.4000 86,602 +0.00(+0.00%)
Sep 20, 2023 0.3900 0.4150 0.3900 0.4000 63,602 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4000 0.4000 0.4000 35,807 +0.00(+0.00%)
Sep 18, 2023 0.4050 0.4100 0.3950 0.4000 110,702 -0.01(-1.23%)
Sep 15, 2023 0.4200 0.4200 0.4050 0.4050 63,500 -0.01(-3.57%)
Sep 14, 2023 0.4250 0.4250 0.4200 0.4200 39,000 -0.01(-2.33%)
Sep 13, 2023 0.4600 0.4600 0.4300 0.4300 6,000 +0.01(+1.18%)
Sep 12, 2023 0.4550 0.4550 0.4250 0.4250 14,602 +0.00(+0.00%)
Sep 11, 2023 0.4400 0.4400 0.4250 0.4250 17,752 -0.01(-2.30%)
Sep 08, 2023 0.4500 0.4500 0.4350 0.4350 2,900 +0.01(+1.16%)
Sep 07, 2023 0.4350 0.4400 0.4300 0.4300 80,600 -0.01(-2.27%)
Sep 06, 2023 0.4600 0.4600 0.4400 0.4400 108,700 -0.01(-1.12%)
Sep 05, 2023 0.4700 0.4800 0.4450 0.4450 15,427 -0.02(-5.32%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.