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 )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Jul 29, 2022 0.6400 0 -0.03(-4.48%)
Jul 27, 2022 0.6700 252 +0.09(+15.52%)
Jul 26, 2022 0.5800 0.5800 0.5800 0.5800 500 +0.01(+1.75%)
Jul 25, 2022 0.5700 0.5700 0.5700 0.5700 750 -0.03(-5.00%)
Jul 22, 2022 0.6000 0.6000 0.5900 0.6000 26,985 -0.04(-6.25%)
Jul 21, 2022 0.6400 0.6400 0.6400 0.6400 3,000 -0.01(-1.54%)
Jul 20, 2022 0.6500 0.6500 0.6500 0.6500 2,300 +0.00(+0.00%)
Jul 19, 2022 0.6500 0.6500 0.6500 0.6500 504 +0.00(+0.00%)
Jul 18, 2022 0.6700 0.6700 0.6500 0.6500 9,006 +0.00(+0.00%)
Jul 15, 2022 0.6500 0.6700 0.6500 0.6500 10,000 +0.00(+0.00%)
Jul 14, 2022 0.6500 0.6500 0.6500 0.6500 22,575 -0.01(-1.52%)
Jul 13, 2022 0.6500 0.6600 0.6500 0.6600 9,000 +0.01(+1.54%)
Jul 12, 2022 0.6500 0.6500 0.6500 0.6500 9,000 -0.02(-2.99%)
Jul 08, 2022 0.6700 0 +0.02(+3.08%)
Jul 07, 2022 0.6200 0.6500 0.5900 0.6500 43,350 +0.03(+4.84%)
Jul 06, 2022 0.6000 0.6200 0.6000 0.6200 5,150 +0.02(+3.33%)
Jul 05, 2022 0.6000 0.6000 0.6000 0.6000 13,011 +0.00(+0.00%)
Jul 04, 2022 0.5900 0.6300 0.5900 0.6000 32,142 +0.02(+3.45%)
Jun 30, 2022 0.5800 0 +0.07(+13.73%)
Jun 29, 2022 0.5400 0.5400 0.5100 0.5100 8,000 +0.03(+6.25%)
Jun 28, 2022 0.5100 0.5300 0.4800 0.4800 33,314 +0.00(+0.00%)
Jun 27, 2022 0.5200 0.5200 0.4800 0.4800 30,900 -0.04(-7.69%)
Jun 23, 2022 0.5200 0 -0.04(-7.14%)
Jun 22, 2022 0.5400 0.5600 0.5400 0.5600 21,397 +0.00(+0.00%)
Jun 21, 2022 0.5700 0.5700 0.5600 0.5600 3,000 -0.01(-1.75%)
Jun 20, 2022 0.5400 0.5700 0.5400 0.5700 10,302 +0.00(+0.00%)
Jun 17, 2022 0.5700 0.5700 0.5700 0.5700 1,500 +0.03(+5.56%)
Jun 16, 2022 0.5600 0.5600 0.4900 0.5400 91,610 -0.02(-3.57%)
Jun 15, 2022 0.6000 0.6000 0.5600 0.5600 36,000 -0.04(-6.67%)
Jun 14, 2022 0.6000 0.6000 0.6000 0.6000 502 +0.00(+0.00%)
Jun 13, 2022 0.6000 0.6000 0.6000 0.6000 12,526 -0.03(-4.76%)
Jun 10, 2022 0.6700 0.6700 0.6300 0.6300 24,500 -0.02(-3.08%)
Jun 09, 2022 0.6300 0.6700 0.6300 0.6500 37,500 +0.00(+0.00%)
Jun 08, 2022 0.6500 0.6500 0.6500 0.6500 5,500 -0.02(-2.99%)
Jun 07, 2022 0.6800 0.6800 0.6600 0.6700 16,750 -0.01(-1.47%)
Jun 06, 2022 0.6800 0.6800 0.6700 0.6800 32,887 +0.02(+3.03%)
Jun 03, 2022 0.7000 0.7000 0.6500 0.6600 27,050 -0.04(-5.71%)
Jun 01, 2022 0.7000 0 +0.03(+4.48%)
May 31, 2022 0.6700 0.6700 0.6700 0.6700 1,100 +0.04(+6.35%)
May 30, 2022 0.6700 0.6700 0.6100 0.6300 114,900 -0.04(-5.97%)
May 27, 2022 0.6600 0.6700 0.6600 0.6700 2,675 +0.02(+3.08%)
May 26, 2022 0.6900 0.6900 0.6500 0.6500 26,403 -0.05(-7.14%)
May 25, 2022 0.7100 0.7100 0.7000 0.7000 16,050 +0.02(+2.94%)
May 24, 2022 0.6100 0.6800 0.6100 0.6800 32,890 +0.01(+1.49%)
May 20, 2022 0.6700 0 -0.02(-2.90%)
May 19, 2022 0.6300 0.7100 0.6300 0.6900 23,655 +0.00(+0.00%)
May 18, 2022 0.6900 0.6900 0.6900 0.6900 6,001 +0.00(+0.00%)
May 17, 2022 0.6900 0.7000 0.6700 0.6900 13,500 +0.03(+4.55%)
May 16, 2022 0.6500 0.7000 0.6500 0.6600 29,686 +0.06(+10.00%)
May 12, 2022 0.6000 0 +0.00(+0.00%)
May 11, 2022 0.6000 0.6000 0.5700 0.6000 104,694 +0.00(+0.00%)
May 10, 2022 0.6000 0.6000 0.5900 0.6000 41,510 +0.00(+0.00%)
May 09, 2022 0.6700 0.6700 0.6000 0.6000 79,260 -0.09(-13.04%)
May 06, 2022 0.7000 0.7200 0.6900 0.6900 26,293 -0.01(-1.43%)
May 05, 2022 0.7400 0.7500 0.7000 0.7000 49,143 -0.04(-5.41%)
May 04, 2022 0.7400 0.7500 0.7300 0.7400 73,720 -0.02(-2.63%)
May 03, 2022 0.7600 0.7700 0.7600 0.7600 16,563 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.