Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Guanajuato Silver Ltd (OP: GSVRF )

0.2323 +0.0238 (+11.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Apr 30, 2024 0.1339 0.1344 0.1275 0.1290 777,895 -0.01(-4.44%)
Apr 29, 2024 0.1389 0.1400 0.1301 0.1350 2,029,431 -0.00(-2.39%)
Apr 26, 2024 0.1500 0.1500 0.1310 0.1383 3,888,296 -0.02(-14.42%)
Apr 25, 2024 0.1690 0.1693 0.1560 0.1616 752,920 +0.00(+0.25%)
Apr 24, 2024 0.1652 0.1800 0.1590 0.1612 309,876 -0.02(-10.44%)
Apr 23, 2024 0.1650 0.1833 0.1573 0.1800 892,540 +0.01(+4.65%)
Apr 22, 2024 0.1804 0.1804 0.1660 0.1720 256,798 -0.01(-5.39%)
Apr 19, 2024 0.1849 0.1849 0.1773 0.1818 139,092 +0.00(+0.39%)
Apr 18, 2024 0.1930 0.1949 0.1811 0.1811 152,663 -0.01(-3.16%)
Apr 17, 2024 0.1936 0.2011 0.1850 0.1870 357,854 -0.00(-1.58%)
Apr 16, 2024 0.1970 0.1987 0.1821 0.1900 414,758 -0.00(-0.16%)
Apr 15, 2024 0.2237 0.2237 0.1833 0.1903 233,659 -0.00(-1.86%)
Apr 12, 2024 0.2068 0.2274 0.1900 0.1939 628,324 -0.01(-4.67%)
Apr 11, 2024 0.2089 0.2089 0.1940 0.2034 235,689 +0.01(+4.31%)
Apr 10, 2024 0.2015 0.2089 0.1919 0.1950 448,475 -0.01(-7.14%)
Apr 09, 2024 0.2049 0.2149 0.2000 0.2100 398,471 +0.00(+2.24%)
Apr 08, 2024 0.2340 0.2340 0.1885 0.2054 283,416 +0.01(+2.75%)
Apr 05, 2024 0.2020 0.2081 0.1900 0.1999 980,178 +0.01(+5.21%)
Apr 04, 2024 0.2000 0.2053 0.1895 0.1900 587,130 -0.01(-5.00%)
Apr 03, 2024 0.1825 0.2042 0.1814 0.2000 1,104,085 +0.02(+10.25%)
Apr 02, 2024 0.1677 0.1814 0.1600 0.1814 567,546 +0.02(+12.25%)
Apr 01, 2024 0.1600 0.1670 0.1528 0.1616 231,612 +0.00(+2.60%)
Mar 28, 2024 0.1469 0.1575 0.1450 0.1575 495,894 +0.01(+7.80%)
Mar 27, 2024 0.1444 0.1489 0.1385 0.1461 142,872 +0.00(+2.03%)
Mar 26, 2024 0.1468 0.1468 0.1360 0.1432 169,746 -0.00(-0.56%)
Mar 25, 2024 0.1459 0.1489 0.1400 0.1440 281,861 -0.00(-2.31%)
Mar 22, 2024 0.1472 0.1490 0.1450 0.1474 90,116 +0.00(+1.94%)
Mar 21, 2024 0.1475 0.1541 0.1401 0.1446 323,385 -0.00(-1.97%)
Mar 20, 2024 0.1399 0.1485 0.1310 0.1475 819,278 +0.00(+2.64%)
Mar 19, 2024 0.1401 0.1437 0.1358 0.1437 152,880 +0.00(+1.20%)
Mar 18, 2024 0.1420 0.1489 0.1420 0.1420 315,765 -0.01(-4.63%)
Mar 15, 2024 0.1634 0.1634 0.1409 0.1489 612,054 +0.00(+0.47%)
Mar 14, 2024 0.1488 0.1507 0.1436 0.1482 365,034 +0.00(+1.09%)
Mar 13, 2024 0.1450 0.1475 0.1440 0.1466 316,026 +0.01(+5.85%)
Mar 12, 2024 0.1397 0.1410 0.1342 0.1385 67,253 -0.00(-1.07%)
Mar 11, 2024 0.1400 0.1492 0.1400 0.1400 375,467 -0.00(-3.38%)
Mar 08, 2024 0.1490 0.1532 0.1408 0.1449 524,262 -0.00(-2.75%)
Mar 07, 2024 0.1397 0.1490 0.1387 0.1490 453,438 +0.02(+11.78%)
Mar 06, 2024 0.1373 0.1414 0.1248 0.1333 1,296,966 +0.00(+1.21%)
Mar 05, 2024 0.1130 0.1317 0.1100 0.1317 711,560 +0.02(+15.83%)
Mar 04, 2024 0.1305 0.1305 0.1112 0.1137 1,228,656 -0.00(-0.26%)
Mar 01, 2024 0.1253 0.1257 0.1089 0.1140 1,287,320 -0.01(-9.31%)
Feb 29, 2024 0.1234 0.1291 0.1209 0.1257 86,406 +0.00(+1.86%)
Feb 28, 2024 0.1230 0.1257 0.1139 0.1234 310,934 -0.00(-1.75%)
Feb 27, 2024 0.1206 0.1266 0.1206 0.1256 154,171 +0.00(+0.48%)
Feb 26, 2024 0.1300 0.1319 0.1250 0.1250 92,257 -0.00(-0.48%)
Feb 23, 2024 0.1325 0.1325 0.1216 0.1256 103,024 -0.01(-4.85%)
Feb 22, 2024 0.1331 0.1331 0.1300 0.1320 70,658 -0.00(-0.90%)
Feb 21, 2024 0.1331 0.1350 0.1295 0.1332 166,021 -0.00(-1.33%)
Feb 20, 2024 0.1375 0.1375 0.1341 0.1350 140,059 -0.00(-3.36%)
Feb 16, 2024 0.1367 0.1397 0.1351 0.1397 67,501 +0.00(+1.45%)
Feb 15, 2024 0.1355 0.1397 0.1330 0.1377 135,402 +0.00(+0.15%)
Feb 14, 2024 0.1375 0.1375 0.1304 0.1375 117,947 +0.00(+0.73%)
Feb 13, 2024 0.1375 0.1378 0.1312 0.1365 73,372 -0.00(-2.50%)
Feb 12, 2024 0.1387 0.1450 0.1370 0.1400 62,001 -0.00(-2.10%)
Feb 09, 2024 0.1400 0.1431 0.1370 0.1430 99,173 +0.00(+2.14%)
Feb 08, 2024 0.1395 0.1415 0.1369 0.1400 34,515 +0.00(+1.60%)
Feb 07, 2024 0.1471 0.1471 0.1350 0.1378 59,048 -0.01(-5.03%)
Feb 06, 2024 0.1446 0.1451 0.1352 0.1451 103,306 +0.01(+5.99%)
Feb 05, 2024 0.1400 0.1490 0.1358 0.1369 225,407 -0.01(-8.61%)
Feb 02, 2024 0.1441 0.1498 0.1441 0.1498 51,974 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.