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: 3:40 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 (%)
Dec 29, 2023 0.5700 0 +0.03(+5.56%)
Dec 28, 2023 0.5500 0.5500 0.5200 0.5400 18,000 +0.01(+1.89%)
Dec 27, 2023 0.5400 0.5400 0.5300 0.5300 13,000 -0.02(-3.64%)
Dec 22, 2023 0.5500 0 +0.03(+5.77%)
Dec 21, 2023 0.5200 0.5300 0.5200 0.5200 44,500 +0.01(+1.96%)
Dec 20, 2023 0.5300 0.5300 0.5000 0.5100 79,516 -0.01(-1.92%)
Dec 19, 2023 0.5500 0.5600 0.5100 0.5200 208,500 -0.02(-3.70%)
Dec 18, 2023 0.5100 0.5600 0.5000 0.5400 2,785,522 -0.01(-1.82%)
Dec 15, 2023 0.5800 0.5800 0.5500 0.5500 153,359 -0.03(-5.17%)
Dec 14, 2023 0.5400 0.5900 0.5400 0.5800 162,843 +0.05(+9.43%)
Dec 13, 2023 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Dec 12, 2023 0.5100 0.5400 0.5100 0.5400 30,500 +0.03(+5.88%)
Dec 11, 2023 0.5300 0.5300 0.5000 0.5100 109,900 -0.04(-7.27%)
Dec 08, 2023 0.5300 0.5500 0.5200 0.5500 134,000 +0.03(+5.77%)
Dec 07, 2023 0.5200 0.5300 0.5200 0.5200 4,500 +0.00(+0.00%)
Dec 06, 2023 0.5400 0.5600 0.5200 0.5200 49,500 -0.01(-1.89%)
Dec 05, 2023 0.5500 0.5600 0.5300 0.5300 25,538 -0.01(-1.85%)
Dec 04, 2023 0.5500 0.5700 0.5400 0.5400 18,509 +0.00(+0.00%)
Dec 01, 2023 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
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%)
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.