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:

Ganfeng Lithium Ltd (OP: GNENF )

2.200 +0.068 (+3.19%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.200 2.200 2.050 2.132 4,965 -0.13(-5.66%)
Jul 16, 2024 2.100 2.300 2.100 2.260 2,957 +0.12(+5.61%)
Jul 15, 2024 2.160 2.160 1.980 2.140 3,596 -0.02(-0.93%)
Jul 12, 2024 2.160 2.210 2.160 2.160 1,653 +0.04(+1.65%)
Jul 11, 2024 2.120 2.361 2.010 2.125 7,303 +0.15(+7.32%)
Jul 10, 2024 1.990 2.030 1.940 1.980 5,603 -0.01(-0.50%)
Jul 09, 2024 1.810 2.000 1.810 1.990 18,041 +0.07(+3.65%)
Jul 08, 2024 1.940 2.120 1.915 1.920 8,533 -0.04(-2.04%)
Jul 05, 2024 1.890 2.120 1.890 1.960 6,177 -0.14(-6.67%)
Jul 03, 2024 1.920 2.100 1.920 2.100 1,642 +0.18(+9.09%)
Jul 02, 2024 1.990 1.990 1.760 1.925 9,482 -0.07(-3.75%)
Jul 01, 2024 2.005 2.025 2.000 2.000 1,936 +0.00(+0.00%)
Jun 28, 2024 2.000 2.100 2.000 2.000 10,903 -0.07(-3.38%)
Jun 27, 2024 2.100 2.100 2.030 2.070 121,265 -0.13(-5.91%)
Jun 26, 2024 2.130 2.360 2.100 2.200 6,941 +0.10(+4.76%)
Jun 25, 2024 2.210 2.210 2.100 2.100 16,336 -0.08(-3.67%)
Jun 24, 2024 2.290 2.290 2.100 2.180 6,181 -0.07(-3.11%)
Jun 21, 2024 2.270 2.340 2.210 2.250 11,608 -0.03(-1.32%)
Jun 20, 2024 2.220 2.380 2.220 2.280 21,027 -0.12(-5.00%)
Jun 18, 2024 2.290 2.410 2.290 2.400 22,823 -0.01(-0.41%)
Jun 17, 2024 2.440 2.490 2.210 2.410 7,866 -0.03(-1.23%)
Jun 14, 2024 2.478 2.500 2.420 2.440 15,433 -0.10(-3.94%)
Jun 13, 2024 2.540 2.540 2.500 2.540 6,677 +0.02(+0.79%)
Jun 12, 2024 2.500 2.540 2.500 2.520 25,357 -0.06(-2.33%)
Jun 11, 2024 2.540 2.615 2.530 2.580 2,539 +0.00(+0.00%)
Jun 10, 2024 2.700 2.750 2.580 2.580 7,041 -0.08(-3.01%)
Jun 07, 2024 2.660 2.660 2.660 2.660 2,232 -0.06(-2.39%)
Jun 06, 2024 2.500 2.780 2.500 2.725 4,896 -0.02(-0.55%)
Jun 05, 2024 2.725 2.740 2.700 2.740 8,770 -0.01(-0.36%)
Jun 04, 2024 2.760 2.760 2.736 2.750 4,033 -0.01(-0.36%)
Jun 03, 2024 2.670 2.800 2.670 2.760 3,736 -0.04(-1.43%)
May 31, 2024 2.880 2.880 2.630 2.800 8,856 -0.17(-5.72%)
May 30, 2024 3.010 3.010 2.940 2.970 4,676 -0.06(-1.98%)
May 29, 2024 3.030 3.050 3.030 3.030 2,319 +0.00(+0.00%)
May 28, 2024 3.040 3.040 3.020 3.030 1,888 -0.03(-0.98%)
May 24, 2024 2.930 3.090 2.930 3.060 3,857 -0.03(-0.97%)
May 23, 2024 3.114 3.150 2.970 3.090 12,993 -0.15(-4.63%)
May 22, 2024 3.260 3.280 3.220 3.240 3,483 +0.01(+0.43%)
May 21, 2024 3.300 3.300 3.220 3.226 5,066 -0.15(-4.41%)
May 20, 2024 3.260 3.430 3.250 3.375 4,185 +0.08(+2.43%)
May 17, 2024 3.304 3.320 3.200 3.295 2,028 +0.06(+1.82%)
May 16, 2024 3.130 3.285 3.130 3.236 5,801 -0.09(-2.68%)
May 15, 2024 3.250 3.370 3.250 3.325 2,498 +0.00(+0.00%)
May 14, 2024 3.280 3.450 3.280 3.325 9,357 +0.06(+1.96%)
May 13, 2024 3.250 3.450 3.240 3.261 8,064 -0.16(-4.79%)
May 10, 2024 3.350 3.470 3.350 3.425 6,343 -0.06(-1.58%)
May 09, 2024 3.350 3.480 3.350 3.480 16,577 +0.27(+8.41%)
May 08, 2024 3.070 3.250 3.070 3.210 4,320 -0.03(-0.93%)
May 07, 2024 3.275 3.275 3.200 3.240 1,419 +0.06(+1.89%)
May 06, 2024 3.170 3.285 3.170 3.180 4,524 -0.02(-0.63%)
May 03, 2024 3.420 3.420 3.200 3.200 1,071 +0.08(+2.73%)
May 02, 2024 3.210 3.210 3.115 3.115 1,668 +0.15(+4.88%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.