Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(TSX: GIVX )

0.7600 -0.0100 (-1.30%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 5, 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 (%)
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%)
May 02, 2022 0.8000 0.8000 0.7600 0.7600 17,640 -0.05(-6.17%)
Apr 29, 2022 0.8400 0.8400 0.8100 0.8100 22,459 -0.01(-1.22%)
Apr 28, 2022 0.8200 0.9000 0.8200 0.8200 49,100 +0.03(+3.80%)
Apr 27, 2022 0.7400 0.7900 0.7400 0.7900 45,830 +0.06(+8.22%)
Apr 26, 2022 0.7400 0.7400 0.7300 0.7300 4,216 +0.00(+0.00%)
Apr 25, 2022 0.7600 0.7600 0.7200 0.7300 38,820 -0.04(-5.19%)
Apr 22, 2022 0.7700 0.7700 0.7700 0.7700 5,391 +0.00(+0.00%)
Apr 21, 2022 0.7600 0.7700 0.7600 0.7700 1,600 -0.01(-1.28%)
Apr 20, 2022 0.8000 0.8000 0.7600 0.7800 12,575 -0.04(-4.88%)
Apr 19, 2022 0.8200 0.8200 0.8200 0.8200 4,500 +0.01(+1.23%)
Apr 18, 2022 0.8000 0.8100 0.8000 0.8100 392,500 -0.03(-3.57%)
Apr 14, 2022 0.8400 0 -0.01(-1.18%)
Apr 13, 2022 0.8100 0.8500 0.8000 0.8500 15,000 +0.00(+0.00%)
Apr 12, 2022 0.8500 0.8500 0.8500 0.8500 2,550 -0.01(-1.16%)
Apr 11, 2022 0.9200 0.9200 0.8600 0.8600 21,022 -0.04(-4.44%)
Apr 08, 2022 0.9000 0.9200 0.9000 0.9000 17,065 +0.01(+1.12%)
Apr 07, 2022 0.8900 0.8900 0.8900 0.8900 1,510 -0.03(-3.26%)
Apr 06, 2022 0.9500 0.9500 0.9200 0.9200 11,176 +0.00(+0.00%)
Apr 05, 2022 0.9600 0.9600 0.9200 0.9200 9,615 -0.03(-3.16%)
Apr 04, 2022 0.9900 1.000 0.9500 0.9500 17,446 -0.04(-4.04%)
Apr 01, 2022 0.9600 0.9900 0.9600 0.9900 14,609 +0.01(+1.02%)
Mar 31, 2022 0.9200 0.9800 0.9200 0.9800 53,850 +0.06(+6.52%)
Mar 30, 2022 0.9400 0.9600 0.9200 0.9200 66,065 -0.02(-2.13%)
Mar 29, 2022 0.9400 0.9500 0.9200 0.9400 295,024 +0.00(+0.00%)
Mar 28, 2022 0.9100 0.9400 0.9000 0.9400 8,675 +0.02(+2.17%)
Mar 25, 2022 0.9200 0.9400 0.9200 0.9200 269,137 +0.04(+4.55%)
Mar 24, 2022 0.9000 0.9000 0.8800 0.8800 8,024 -0.02(-2.22%)
Mar 23, 2022 0.9200 0.9200 0.9000 0.9000 16,500 -0.04(-4.26%)
Mar 22, 2022 0.9100 0.9400 0.8900 0.9400 14,177 +0.01(+1.08%)
Mar 21, 2022 0.9100 0.9400 0.9100 0.9300 9,977 +0.04(+4.49%)
Mar 18, 2022 0.8700 0.9400 0.8600 0.8900 57,173 +0.01(+1.14%)
Mar 17, 2022 0.8700 0.8800 0.8700 0.8800 9,259 +0.03(+3.53%)
Mar 16, 2022 0.8400 0.8500 0.8400 0.8500 29,265 +0.01(+1.19%)
Mar 15, 2022 0.9000 0.9000 0.8200 0.8400 52,986 -0.06(-6.67%)
Mar 14, 2022 0.9000 0.9200 0.8900 0.9000 29,003 -0.05(-5.26%)
Mar 11, 2022 0.9500 0.9500 0.9400 0.9500 55,000 +0.00(+0.00%)
Mar 10, 2022 0.9300 0.9500 0.9200 0.9500 55,000 +0.01(+1.06%)
Mar 09, 2022 0.9200 0.9400 0.9000 0.9400 36,900 +0.01(+1.08%)
Mar 08, 2022 0.9000 0.9500 0.9000 0.9300 66,355 +0.01(+1.09%)
Mar 07, 2022 1.000 1.000 0.9200 0.9200 59,980 -0.08(-8.00%)
Mar 04, 2022 1.000 1.010 0.8800 1.000 59,163 -0.01(-0.99%)
Mar 03, 2022 0.9800 1.010 0.9800 1.010 88,600 +0.01(+1.00%)
Mar 02, 2022 0.9500 1.010 0.9500 1.000 130,500 +0.05(+5.26%)
Mar 01, 2022 1.000 1.020 0.9500 0.9500 55,376 -0.05(-5.00%)
Feb 28, 2022 1.000 1.010 0.9800 1.000 107,835 +0.00(+0.00%)
Feb 25, 2022 1.010 1.000 0.9900 1.000 54,822 +0.00(+0.00%)
Feb 24, 2022 0.9700 1.010 0.9300 1.000 54,208 -0.02(-1.96%)
Feb 23, 2022 1.050 1.050 0.9800 1.020 168,657 -0.03(-2.86%)
Feb 22, 2022 0.9200 1.050 0.8900 1.050 136,731 +0.09(+9.38%)
Feb 18, 2022 0.9600 0 -0.02(-2.04%)
Feb 17, 2022 0.9600 0.9800 0.9500 0.9800 52,400 +0.04(+4.26%)
Feb 16, 2022 0.9900 1.000 0.9400 0.9400 116,950 -0.06(-6.00%)
Feb 15, 2022 0.9700 1.000 0.9400 1.000 72,001 +0.05(+5.26%)
Feb 14, 2022 0.9800 0.9800 0.8300 0.9500 80,004 -0.02(-2.06%)
Feb 11, 2022 1.010 1.010 0.9500 0.9700 74,205 -0.04(-3.96%)
Feb 10, 2022 1.010 1.020 0.9600 1.010 107,434 +0.00(+0.00%)
Feb 09, 2022 0.9500 1.030 0.9500 1.010 121,371 +0.06(+6.32%)
Feb 08, 2022 0.9300 0.9700 0.9100 0.9500 47,147 +0.02(+2.15%)
Feb 07, 2022 0.9400 0.9700 0.9300 0.9300 72,669 -0.01(-1.06%)
Feb 04, 2022 0.9000 0.9400 0.8800 0.9400 202,159 +0.04(+4.44%)
Feb 03, 2022 0.8200 0.9000 0.9000 198,323 +0.05(+5.88%)
Feb 02, 2022 0.8500 0.8600 0.7700 0.8500 110,527 -0.01(-1.16%)
Feb 01, 2022 0.8500 0.8600 0.8200 0.8600 170,090 -0.01(-1.15%)
Jan 31, 2022 0.8000 0.9200 0.8000 0.8700 172,679 +0.09(+11.54%)
Jan 28, 2022 0.7500 0.8100 0.7500 0.7800 95,917 -0.01(-1.27%)
Jan 27, 2022 0.7400 0.7900 0.7200 0.7900 89,784 +0.04(+5.33%)
Jan 26, 2022 0.8000 0.8000 0.7200 0.7500 23,360 +0.00(+0.00%)
Jan 25, 2022 0.8200 0.8200 0.7300 0.7500 88,737 -0.05(-6.25%)
Jan 24, 2022 0.7800 0.8200 0.7500 0.8000 92,414 -0.01(-1.23%)
Jan 21, 2022 0.7900 0.8100 0.7500 0.8100 119,817 +0.03(+3.85%)
Jan 20, 2022 0.7800 0.7800 0.7700 0.7800 27,008 +0.05(+6.85%)
Jan 19, 2022 0.8100 0.8100 0.7300 0.7300 107,481 -0.10(-12.05%)
Jan 18, 2022 0.8000 0.8400 0.7900 0.8300 157,684 +0.04(+5.06%)
Jan 17, 2022 0.8000 0.8100 0.7900 0.7900 104,332 -0.01(-1.25%)
Jan 14, 2022 0.8100 0.8100 0.7900 0.8000 67,013 -0.02(-2.44%)
Jan 13, 2022 0.8300 0.8300 0.7900 0.8200 129,102 +0.00(+0.00%)
Jan 12, 2022 0.8000 0.8400 0.8000 0.8200 202,457 +0.07(+9.33%)
Jan 11, 2022 0.7800 0.7800 0.7500 0.7500 114,116 -0.05(-6.25%)
Jan 10, 2022 0.8000 0.8000 0.7800 0.8000 33,977 +0.02(+2.56%)
Jan 07, 2022 0.8200 0.8200 0.7800 0.7800 137,367 -0.07(-8.24%)
Jan 06, 2022 0.8000 0.8500 0.7700 0.8500 114,945 +0.02(+2.41%)
Jan 05, 2022 0.8000 0.8300 0.8000 0.8300 169,857 +0.04(+5.06%)
Jan 04, 2022 0.8600 0.8800 0.7800 0.7900 94,040 -0.06(-7.06%)
Dec 31, 2021 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 30, 2021 0.8200 0.8400 0.7500 0.8000 216,210 -0.01(-1.23%)
Dec 29, 2021 0.7000 0.8300 0.6800 0.8100 410,501 +0.10(+14.08%)
Dec 24, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Dec 23, 2021 0.6800 0.7300 0.6000 0.6800 1,181,222 +0.04(+6.25%)
Dec 22, 2021 0.6700 0.6900 0.6000 0.6400 608,794 -0.02(-3.03%)
Dec 21, 2021 0.6700 0.7400 0.6200 0.6600 266,994 +0.01(+1.54%)
Dec 20, 2021 0.6300 0.6600 0.6200 0.6500 229,025 +0.02(+3.17%)
Dec 17, 2021 0.6700 0.7000 0.6100 0.6300 351,413 -0.05(-7.35%)
Dec 16, 2021 0.7000 0.7200 0.6800 0.6800 49,885 -0.04(-5.56%)
Dec 15, 2021 0.7500 0.7500 0.6500 0.7200 255,558 -0.03(-4.00%)
Dec 14, 2021 0.8300 0.8300 0.7400 0.7500 196,644 -0.06(-7.41%)
Dec 13, 2021 0.8900 0.8900 0.8000 0.8100 109,502 -0.04(-4.71%)
Dec 10, 2021 0.8500 0.8700 0.8400 0.8500 63,473 +0.02(+2.41%)
Dec 09, 2021 0.8500 0.8500 0.8300 0.8300 22,515 -0.07(-7.78%)
Dec 08, 2021 0.9200 0.9200 0.8000 0.9000 174,500 -0.01(-1.10%)
Dec 07, 2021 0.9300 0.9500 0.8400 0.9100 117,818 +0.04(+4.60%)
Dec 06, 2021 0.9500 0.9500 0.8700 0.8700 41,083 -0.08(-8.42%)
Dec 03, 2021 0.9500 0.9600 0.8800 0.9500 238,218 -0.01(-1.04%)
Dec 02, 2021 0.9500 0.9600 0.7800 0.9600 402,807 +0.01(+1.05%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.