Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GCOM )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 31, 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 28, 2023 0.1150 0.1250 0.1150 0.1250 10,696 -0.01(-3.85%)
Apr 27, 2023 0.1200 0.1300 0.1200 0.1300 46,300 +0.01(+8.33%)
Apr 26, 2023 0.1200 0.1200 0.1200 0.1200 127,000 +0.00(+4.35%)
Apr 25, 2023 0.1150 0.1150 0.1150 0.1150 118,506 -0.00(-4.17%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 27,500 +0.00(+0.00%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 19, 2023 0.1300 0.1300 0.1200 0.1200 88,725 -0.02(-11.11%)
Apr 18, 2023 0.1400 0.1400 0.1300 0.1350 45,500 -0.02(-12.90%)
Apr 17, 2023 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Apr 14, 2023 0.1400 0.1500 0.1400 0.1500 28,000 +0.01(+7.14%)
Apr 12, 2023 0.1400 0 -0.01(-6.67%)
Apr 11, 2023 0.1300 0.1500 0.1300 0.1500 84,500 +0.00(+0.00%)
Apr 06, 2023 0.1500 0 +0.01(+7.14%)
Apr 05, 2023 0.1400 0.1400 0.1400 0.1400 154,780 +0.00(+0.00%)
Apr 04, 2023 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Apr 03, 2023 0.1400 0.1400 0.1400 0.1400 148,502 +0.01(+7.69%)
Mar 31, 2023 0.1200 0.1300 0.1200 0.1300 51,283 +0.01(+8.33%)
Mar 30, 2023 0.1200 0.1200 0.1200 0.1200 1,592 -0.02(-14.29%)
Mar 28, 2023 0.1400 140 +0.01(+3.70%)
Mar 24, 2023 0.1350 0 +0.02(+12.50%)
Mar 23, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 22, 2023 0.1300 0.1300 0.1200 0.1200 34,000 -0.02(-14.29%)
Mar 21, 2023 0.1400 0.1400 0.1400 0.1400 66,500 +0.00(+0.00%)
Mar 20, 2023 0.1400 0.1400 0.1400 0.1400 27,835 +0.00(+0.00%)
Mar 17, 2023 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Mar 16, 2023 0.1400 0.1400 0.1400 0.1400 9,066 +0.01(+3.70%)
Mar 15, 2023 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Mar 14, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Mar 13, 2023 0.1500 0.1600 0.1350 0.1400 42,500 -0.01(-6.67%)
Mar 10, 2023 0.1550 0.1550 0.1500 0.1500 84,600 -0.01(-6.25%)
Mar 09, 2023 0.1750 0.1750 0.1600 0.1600 129,005 +0.00(+0.00%)
Mar 08, 2023 0.1700 0.1700 0.1600 0.1600 54,000 -0.01(-3.03%)
Mar 07, 2023 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-5.71%)
Mar 06, 2023 0.1750 0.1750 0.1750 0.1750 75,201 +0.01(+9.37%)
Mar 03, 2023 0.1750 0.1750 0.1450 0.1600 34,160 +0.01(+3.23%)
Mar 02, 2023 0.1550 0.1550 0.1500 0.1550 46,500 -0.02(-13.89%)
Mar 01, 2023 0.1550 0.1800 0.1550 0.1800 64,505 +0.03(+20.00%)
Feb 28, 2023 0.1500 0.1500 0.1500 0.1500 814 +0.00(+0.00%)
Feb 27, 2023 0.1550 0.1550 0.1500 0.1500 27,000 -0.03(-16.67%)
Feb 24, 2023 0.1400 0.1800 0.1400 0.1800 266,591 +0.02(+12.50%)
Feb 22, 2023 0.1600 0 +0.00(+0.00%)
Feb 21, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Feb 16, 2023 0.1600 0 +0.02(+14.29%)
Feb 15, 2023 0.1400 0.1400 0.1400 0.1400 19,000 -0.02(-12.50%)
Feb 14, 2023 0.1600 0.1600 0.1600 0.1600 32,000 +0.00(+0.00%)
Feb 13, 2023 0.1600 0.1600 0.1500 0.1600 16,558 +0.01(+3.23%)
Feb 10, 2023 0.1350 0.1550 0.1350 0.1550 17,055 +0.00(+0.00%)
Feb 09, 2023 0.1500 0.1550 0.1500 0.1550 25,200 +0.01(+3.33%)
Feb 08, 2023 0.1400 0.1500 0.1350 0.1500 62,100 +0.01(+3.45%)
Feb 07, 2023 0.1550 0.1550 0.1450 0.1450 142,496 -0.02(-9.38%)
Feb 06, 2023 0.1600 0.1600 0.1500 0.1600 75,500 +0.01(+6.67%)
Feb 03, 2023 0.1650 0.1700 0.1500 0.1500 384,879 +0.00(+0.00%)
Feb 02, 2023 0.1500 0.1550 0.1450 0.1500 161,239 +0.00(+0.00%)
Feb 01, 2023 0.1550 0.1650 0.1500 0.1500 111,000 -0.01(-6.25%)
Jan 31, 2023 0.1800 0.1800 0.1550 0.1600 334,000 -0.02(-11.11%)
Jan 30, 2023 0.1800 0.1900 0.1800 0.1800 126,304 +0.01(+5.88%)
Jan 27, 2023 0.1800 0.1900 0.1700 0.1700 66,620 +0.00(+0.00%)
Jan 26, 2023 0.1600 0.1750 0.1600 0.1700 145,746 +0.01(+6.25%)
Jan 25, 2023 0.1550 0.1600 0.1500 0.1600 172,532 +0.00(+0.00%)
Jan 24, 2023 0.1300 0.1700 0.1300 0.1600 901,120 +0.04(+33.33%)
Jan 23, 2023 0.1150 0.1200 0.1100 0.1200 110,000 +0.00(+4.35%)
Jan 20, 2023 0.1050 0.1150 0.1050 0.1150 65,000 +0.01(+4.55%)
Jan 19, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Jan 18, 2023 0.1200 0.1200 0.1050 0.1050 123,330 -0.01(-8.70%)
Jan 17, 2023 0.1150 0.1250 0.1100 0.1150 87,115 +0.00(+0.00%)
Jan 16, 2023 0.1200 0.1300 0.1150 0.1150 75,000 -0.00(-4.17%)
Jan 13, 2023 0.1150 0.1200 0.1150 0.1200 50,000 +0.00(+4.35%)
Jan 12, 2023 0.1150 0.1150 0.1150 0.1150 40,700 -0.00(-4.17%)
Jan 11, 2023 0.1200 0.1250 0.1100 0.1200 126,866 +0.00(+4.35%)
Jan 10, 2023 0.1100 0.1150 0.1100 0.1150 249,500 +0.01(+9.52%)
Jan 09, 2023 0.1100 0.1100 0.1000 0.1050 249,600 +0.00(+5.00%)
Jan 06, 2023 0.1050 0.1050 0.1000 0.1000 207,326 +0.00(+0.00%)
Jan 05, 2023 0.1100 0.1100 0.1000 0.1000 374,000 -0.01(-9.09%)
Jan 04, 2023 0.1150 0.1150 0.1100 0.1100 153,500 -0.01(-4.35%)
Jan 03, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Dec 30, 2022 0.1100 0 -0.01(-8.33%)
Dec 29, 2022 0.1200 0.1200 0.1200 0.1200 2,185 +0.00(+4.35%)
Dec 28, 2022 0.1250 0.1250 0.1150 0.1150 162,517 -0.01(-8.00%)
Dec 23, 2022 0.1250 0 +0.01(+4.17%)
Dec 22, 2022 0.1100 0.1200 0.1100 0.1200 640,500 -0.01(-7.69%)
Dec 21, 2022 0.1200 0.1300 0.1200 0.1300 32,000 +0.00(+0.00%)
Dec 20, 2022 0.1250 0.1400 0.1250 0.1300 40,000 +0.00(+0.00%)
Dec 19, 2022 0.1300 0.1300 0.1200 0.1300 105,805 +0.00(+0.00%)
Dec 16, 2022 0.1300 0.1300 0.1300 0.1300 7,015 -0.01(-3.70%)
Dec 15, 2022 0.1250 0.1400 0.1250 0.1350 139,000 -0.01(-3.57%)
Dec 14, 2022 0.1450 0.1450 0.1350 0.1400 177,800 +0.00(+0.00%)
Dec 13, 2022 0.1300 0.1400 0.1300 0.1400 180,840 +0.01(+7.69%)
Dec 12, 2022 0.1400 0.1400 0.1300 0.1300 55,770 -0.01(-7.14%)
Dec 09, 2022 0.1500 0.1500 0.1350 0.1400 388,390 -0.01(-6.67%)
Dec 08, 2022 0.1750 0.1750 0.1400 0.1500 1,386,045 -0.02(-14.29%)
Dec 07, 2022 0.1800 0.1850 0.1700 0.1750 572,050 +0.00(+2.94%)
Dec 06, 2022 0.1850 0.1900 0.1700 0.1700 840,401 -0.01(-8.11%)
Dec 05, 2022 0.2050 0.2150 0.1800 0.1850 1,322,230 -0.02(-7.50%)
Dec 02, 2022 0.1900 0.2050 0.1850 0.2000 655,883 +0.02(+11.11%)
Dec 01, 2022 0.1400 0.2000 0.1400 0.1800 1,037,841 +0.08(+80.00%)
Nov 30, 2022 0.1050 0.1100 0.1000 0.1000 24,355 -0.01(-9.09%)
Nov 29, 2022 0.1000 0.1100 0.1000 0.1100 20,900 +0.01(+4.76%)
Nov 28, 2022 0.1050 0.1050 0.1050 0.1050 17,612 +0.00(+0.00%)
Nov 25, 2022 0.1050 0.1050 0.1050 0.1050 25,205 -0.01(-4.55%)
Nov 24, 2022 0.1100 0.1100 0.1100 0.1100 83,393 -0.01(-8.33%)
Nov 23, 2022 0.1200 0.1200 0.1200 0.1200 13,364 +0.00(+4.35%)
Nov 22, 2022 0.1250 0.1250 0.1050 0.1150 132,500 -0.01(-11.54%)
Nov 21, 2022 0.1500 0.1500 0.1300 0.1300 17,400 -0.01(-7.14%)
Nov 18, 2022 0.1400 0.1400 0.1400 0.1400 1,500 +0.02(+12.00%)
Nov 17, 2022 0.1500 0.1500 0.1250 0.1250 2,000 -0.02(-16.67%)
Nov 15, 2022 0.1500 150 +0.02(+20.00%)
Nov 14, 2022 0.1300 0.1350 0.1250 0.1250 39,450 -0.02(-13.79%)
Nov 11, 2022 0.1450 0.1450 0.1450 0.1450 15,600 +0.00(+3.57%)
Nov 10, 2022 0.1400 0.1400 0.1400 0.1400 14,500 -0.01(-6.67%)
Nov 09, 2022 0.1500 0.1500 0.1500 0.1500 8,500 +0.00(+0.00%)
Nov 08, 2022 0.1400 0.1500 0.1250 0.1500 49,500 -0.01(-6.25%)
Nov 07, 2022 0.1600 0.1600 0.1600 0.1600 1,500 -0.02(-11.11%)
Nov 04, 2022 0.1750 0.1900 0.1750 0.1800 227,000 +0.05(+38.46%)
Nov 02, 2022 0.1300 100 -0.01(-10.34%)
Oct 31, 2022 0.1450 0 -0.03(-14.71%)
Oct 28, 2022 0.1700 0.1700 0.1700 0.1700 10,100 +0.00(+0.00%)
Oct 27, 2022 0.1650 0.1850 0.1300 0.1700 108,499 +0.03(+21.43%)
Oct 26, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.67%)
Oct 25, 2022 0.1250 0.1250 0.1200 0.1200 25,196 -0.01(-7.69%)
Oct 24, 2022 0.1300 7 +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.