Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gan Ltd (NQ: GAN )

1.330 -0.030 (-2.21%)
Streaming Delayed Price Updated: 1:45 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 (%)
Aug 31, 2023 1.360 1.440 1.360 1.410 161,319 +0.04(+2.92%)
Aug 30, 2023 1.360 1.400 1.340 1.370 160,250 +0.00(+0.00%)
Aug 29, 2023 1.360 1.440 1.350 1.370 178,081 +0.01(+0.74%)
Aug 28, 2023 1.340 1.400 1.340 1.360 115,497 +0.01(+0.74%)
Aug 25, 2023 1.340 1.360 1.290 1.350 322,293 +0.03(+2.27%)
Aug 24, 2023 1.410 1.410 1.300 1.320 381,129 -0.07(-5.04%)
Aug 23, 2023 1.510 1.525 1.390 1.390 258,000 -0.11(-7.33%)
Aug 22, 2023 1.510 1.552 1.450 1.500 198,277 -0.02(-1.32%)
Aug 21, 2023 1.570 1.600 1.510 1.520 169,902 -0.03(-1.94%)
Aug 18, 2023 1.590 1.665 1.550 1.550 107,222 -0.08(-4.91%)
Aug 17, 2023 1.620 1.720 1.580 1.630 362,301 +0.00(+0.00%)
Aug 16, 2023 1.570 1.650 1.570 1.630 234,512 -0.03(-1.81%)
Aug 15, 2023 1.700 1.710 1.630 1.660 187,005 -0.04(-2.35%)
Aug 14, 2023 1.900 1.900 1.660 1.700 589,410 -0.28(-14.14%)
Aug 11, 2023 1.870 1.980 1.860 1.980 173,726 +0.06(+3.13%)
Aug 10, 2023 1.950 2.000 1.850 1.920 629,189 +0.15(+8.47%)
Aug 09, 2023 1.770 1.850 1.750 1.770 140,749 -0.04(-2.21%)
Aug 08, 2023 1.800 1.860 1.750 1.810 172,738 -0.02(-1.09%)
Aug 07, 2023 1.870 1.939 1.800 1.830 107,317 -0.03(-1.61%)
Aug 04, 2023 2.040 2.070 1.840 1.860 317,146 -0.18(-8.60%)
Aug 03, 2023 1.780 2.060 1.752 2.035 683,103 +0.25(+13.69%)
Aug 02, 2023 1.840 1.840 1.740 1.790 167,655 -0.06(-3.24%)
Aug 01, 2023 1.840 1.890 1.780 1.850 159,467 -0.02(-1.07%)
Jul 31, 2023 1.700 1.880 1.700 1.870 316,335 +0.18(+10.65%)
Jul 28, 2023 1.700 1.750 1.630 1.690 378,875 +0.10(+6.29%)
Jul 27, 2023 1.710 1.710 1.580 1.590 256,760 -0.11(-6.47%)
Jul 26, 2023 1.680 1.770 1.652 1.700 369,075 +0.02(+1.19%)
Jul 25, 2023 1.740 1.760 1.667 1.680 171,225 -0.02(-1.18%)
Jul 24, 2023 1.730 1.792 1.620 1.700 218,206 -0.02(-1.16%)
Jul 21, 2023 1.950 1.950 1.710 1.720 534,425 -0.18(-9.47%)
Jul 20, 2023 1.990 1.990 1.863 1.900 156,802 -0.09(-4.52%)
Jul 19, 2023 1.840 2.000 1.840 1.990 314,323 +0.16(+8.74%)
Jul 18, 2023 1.870 1.928 1.830 1.830 105,568 -0.04(-2.14%)
Jul 17, 2023 1.810 1.960 1.800 1.870 306,289 +0.03(+1.63%)
Jul 14, 2023 1.800 1.870 1.760 1.840 228,843 +0.02(+1.10%)
Jul 13, 2023 1.790 1.870 1.790 1.820 338,141 +0.02(+1.11%)
Jul 12, 2023 1.860 1.929 1.751 1.800 209,520 -0.06(-3.23%)
Jul 11, 2023 1.720 1.900 1.680 1.860 254,540 +0.09(+5.08%)
Jul 10, 2023 1.850 1.950 1.710 1.770 316,397 -0.05(-2.75%)
Jul 07, 2023 1.760 1.850 1.690 1.820 190,095 +0.06(+3.41%)
Jul 06, 2023 1.700 1.770 1.680 1.760 156,204 +0.04(+2.33%)
Jul 05, 2023 1.720 1.770 1.660 1.720 198,920 -0.02(-1.15%)
Jul 03, 2023 1.650 1.868 1.650 1.740 306,992 +0.10(+6.10%)
Jun 30, 2023 1.500 1.670 1.500 1.640 611,493 +0.17(+11.56%)
Jun 29, 2023 1.270 1.530 1.270 1.470 818,462 +0.22(+17.13%)
Jun 28, 2023 1.220 1.300 1.220 1.255 149,473 +0.04(+3.72%)
Jun 27, 2023 1.280 1.340 1.200 1.210 470,385 -0.06(-4.72%)
Jun 26, 2023 1.320 1.340 1.250 1.270 434,381 -0.07(-5.22%)
Jun 23, 2023 1.460 1.460 1.300 1.340 445,401 -0.11(-7.59%)
Jun 22, 2023 1.470 1.540 1.430 1.450 195,280 -0.06(-3.97%)
Jun 21, 2023 1.570 1.570 1.460 1.510 171,124 -0.06(-4.13%)
Jun 20, 2023 1.490 1.580 1.450 1.575 201,571 +0.09(+6.42%)
Jun 16, 2023 1.410 1.510 1.410 1.480 274,617 +0.06(+4.23%)
Jun 15, 2023 1.380 1.440 1.380 1.420 103,441 +0.05(+3.65%)
Jun 14, 2023 1.440 1.440 1.350 1.370 101,096 -0.07(-4.86%)
Jun 13, 2023 1.390 1.450 1.390 1.440 77,931 +0.04(+2.86%)
Jun 12, 2023 1.380 1.450 1.350 1.400 125,336 +0.07(+5.26%)
Jun 09, 2023 1.370 1.370 1.320 1.330 58,399 -0.04(-2.92%)
Jun 08, 2023 1.330 1.410 1.310 1.370 113,110 +0.04(+3.01%)
Jun 07, 2023 1.350 1.380 1.310 1.330 74,837 -0.01(-0.75%)
Jun 06, 2023 1.290 1.440 1.220 1.340 298,188 +0.05(+3.88%)
Jun 05, 2023 1.250 1.320 1.200 1.290 172,794 +0.07(+5.74%)
Jun 02, 2023 1.260 1.320 1.200 1.220 482,148 +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 MillValley.com & California Media Partners, LLC. All rights reserved.