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

Gatos Silver Inc (NY: GATO )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 03, 2024 9.910 10.01 9.660 9.760 235,202 -0.01(-0.10%)
May 02, 2024 9.540 9.880 9.510 9.770 238,558 +0.09(+0.93%)
May 01, 2024 9.610 9.980 9.550 9.680 332,230 +0.11(+1.15%)
Apr 30, 2024 9.660 9.950 9.500 9.570 396,782 -0.58(-5.71%)
Apr 29, 2024 10.28 10.40 10.06 10.15 205,537 -0.09(-0.88%)
Apr 26, 2024 10.23 10.43 10.10 10.24 338,435 +0.08(+0.79%)
Apr 25, 2024 9.800 10.35 9.710 10.16 362,966 +0.25(+2.52%)
Apr 24, 2024 10.15 10.15 9.810 9.910 281,914 -0.21(-2.08%)
Apr 23, 2024 9.600 10.21 9.550 10.12 731,415 +0.71(+7.55%)
Apr 22, 2024 9.220 9.780 9.180 9.410 414,593 -0.27(-2.79%)
Apr 19, 2024 9.510 9.860 9.510 9.680 535,175 +0.07(+0.73%)
Apr 18, 2024 9.830 9.920 9.590 9.610 265,094 -0.02(-0.21%)
Apr 17, 2024 9.780 10.02 9.520 9.630 362,581 -0.03(-0.31%)
Apr 16, 2024 9.370 9.750 9.202 9.660 390,544 +0.04(+0.42%)
Apr 15, 2024 10.00 10.16 9.550 9.620 520,410 -0.18(-1.84%)
Apr 12, 2024 10.07 10.96 9.480 9.800 1,221,151 +0.08(+0.82%)
Apr 11, 2024 9.790 9.818 9.460 9.720 291,733 +0.08(+0.83%)
Apr 10, 2024 8.810 9.780 8.690 9.640 609,141 +0.32(+3.43%)
Apr 09, 2024 9.540 9.792 9.240 9.320 500,080 +0.05(+0.54%)
Apr 08, 2024 9.550 9.590 9.200 9.270 460,755 +0.00(+0.00%)
Apr 05, 2024 8.670 9.480 8.339 9.270 808,668 +0.18(+1.98%)
Apr 04, 2024 9.490 9.590 9.070 9.090 400,316 -0.42(-4.42%)
Apr 03, 2024 8.860 9.570 8.860 9.510 530,896 +0.73(+8.31%)
Apr 02, 2024 8.570 8.820 8.360 8.780 318,351 +0.33(+3.91%)
Apr 01, 2024 8.400 8.820 8.330 8.450 291,265 +0.06(+0.72%)
Mar 28, 2024 8.260 8.510 8.070 8.390 269,289 +0.22(+2.69%)
Mar 27, 2024 8.070 8.320 8.070 8.170 250,063 +0.16(+2.00%)
Mar 26, 2024 8.280 8.370 7.931 8.010 204,903 -0.09(-1.11%)
Mar 25, 2024 8.150 8.210 7.990 8.100 167,490 +0.05(+0.62%)
Mar 22, 2024 7.900 8.240 7.780 8.050 308,441 +0.11(+1.39%)
Mar 21, 2024 8.720 8.824 7.920 7.940 519,268 -0.57(-6.70%)
Mar 20, 2024 7.770 8.670 7.660 8.510 428,397 +0.70(+8.96%)
Mar 19, 2024 7.720 7.940 7.606 7.810 296,060 -0.05(-0.64%)
Mar 18, 2024 8.170 8.170 7.780 7.860 263,936 -0.31(-3.79%)
Mar 15, 2024 7.770 8.170 7.770 8.170 750,910 +0.38(+4.88%)
Mar 14, 2024 7.900 7.988 7.590 7.790 269,034 -0.20(-2.50%)
Mar 13, 2024 7.800 8.200 7.730 7.990 421,295 +0.22(+2.83%)
Mar 12, 2024 7.470 7.780 7.220 7.770 356,156 +0.28(+3.74%)
Mar 11, 2024 7.660 7.889 7.380 7.490 409,553 -0.19(-2.47%)
Mar 08, 2024 7.780 7.890 7.320 7.680 356,254 -0.01(-0.13%)
Mar 07, 2024 7.380 7.750 7.330 7.690 398,782 +0.37(+5.05%)
Mar 06, 2024 7.100 7.390 6.850 7.320 526,055 +0.37(+5.32%)
Mar 05, 2024 7.070 7.088 6.780 6.950 287,655 -0.04(-0.57%)
Mar 04, 2024 6.640 7.100 6.550 6.990 569,254 +0.60(+9.39%)
Mar 01, 2024 5.930 6.400 5.850 6.390 376,752 +0.51(+8.67%)
Feb 29, 2024 5.860 5.948 5.810 5.880 121,586 +0.16(+2.80%)
Feb 28, 2024 5.720 5.840 5.660 5.720 184,253 +0.12(+2.14%)
Feb 27, 2024 5.830 5.840 5.600 5.600 140,607 -0.17(-2.95%)
Feb 26, 2024 5.750 5.810 5.630 5.770 139,720 -0.05(-0.86%)
Feb 23, 2024 5.650 5.840 5.500 5.820 244,321 +0.26(+4.68%)
Feb 22, 2024 5.650 5.650 5.420 5.560 298,325 -0.05(-0.89%)
Feb 21, 2024 6.430 6.430 5.550 5.610 269,377 -0.30(-5.08%)
Feb 20, 2024 6.040 6.040 5.780 5.910 382,285 -0.08(-1.34%)
Feb 16, 2024 5.960 6.065 5.890 5.990 258,972 +0.01(+0.17%)
Feb 15, 2024 5.910 6.185 5.890 5.980 257,823 +0.13(+2.22%)
Feb 14, 2024 5.970 5.975 5.820 5.850 229,667 -0.08(-1.35%)
Feb 13, 2024 6.400 6.400 5.920 5.930 342,101 -0.66(-10.02%)
Feb 12, 2024 6.570 6.680 6.490 6.590 178,215 +0.07(+1.07%)
Feb 09, 2024 6.560 6.574 6.490 6.520 102,100 -0.08(-1.21%)
Feb 08, 2024 6.580 6.710 6.550 6.600 135,184 +0.01(+0.15%)
Feb 07, 2024 6.650 6.735 6.500 6.590 211,517 +0.02(+0.30%)
Feb 06, 2024 6.680 6.680 6.500 6.570 177,607 -0.02(-0.30%)
Feb 05, 2024 6.660 6.660 6.470 6.590 160,315 -0.17(-2.51%)
Feb 02, 2024 6.530 6.820 6.310 6.760 405,683 +0.17(+2.58%)
Feb 01, 2024 6.250 6.618 6.190 6.590 255,518 +0.47(+7.68%)
Jan 31, 2024 6.280 6.468 6.120 6.120 216,490 -0.09(-1.45%)
Jan 30, 2024 6.740 6.790 6.190 6.210 355,616 -0.64(-9.34%)
Jan 29, 2024 6.400 6.900 6.231 6.850 743,377 +0.52(+8.21%)
Jan 26, 2024 6.410 6.510 6.270 6.330 188,225 -0.15(-2.31%)
Jan 25, 2024 6.120 6.515 6.100 6.480 312,570 +0.52(+8.72%)
Jan 24, 2024 6.050 6.190 5.820 5.960 376,748 -0.18(-2.93%)
Jan 23, 2024 6.290 6.290 6.080 6.140 114,501 -0.05(-0.81%)
Jan 22, 2024 5.900 6.190 5.840 6.190 164,670 +0.21(+3.51%)
Jan 19, 2024 6.070 6.120 5.925 5.980 206,036 -0.02(-0.33%)
Jan 18, 2024 6.200 6.200 5.880 6.000 208,836 -0.14(-2.28%)
Jan 17, 2024 5.980 6.150 5.870 6.140 248,642 +0.04(+0.66%)
Jan 16, 2024 6.230 6.284 6.090 6.100 185,323 -0.31(-4.84%)
Jan 12, 2024 6.350 6.730 6.350 6.410 314,563 +0.25(+4.06%)
Jan 11, 2024 6.140 6.400 5.935 6.160 363,807 +0.14(+2.33%)
Jan 10, 2024 5.700 6.060 5.700 6.020 326,883 +0.41(+7.31%)
Jan 09, 2024 5.750 5.770 5.580 5.610 198,328 -0.11(-1.92%)
Jan 08, 2024 5.810 5.860 5.695 5.720 162,030 -0.20(-3.38%)
Jan 05, 2024 5.970 6.130 5.860 5.920 274,587 -0.06(-1.00%)
Jan 04, 2024 5.850 6.049 5.790 5.980 275,750 +0.13(+2.22%)
Jan 03, 2024 5.940 6.000 5.830 5.850 293,670 -0.29(-4.72%)
Jan 02, 2024 6.540 6.550 6.075 6.140 308,039 -0.40(-6.12%)
Dec 29, 2023 6.620 6.730 6.440 6.540 422,221 -0.17(-2.53%)
Dec 28, 2023 6.930 6.930 6.670 6.710 229,563 -0.28(-4.01%)
Dec 27, 2023 6.950 7.050 6.865 6.990 219,164 +0.07(+1.01%)
Dec 26, 2023 6.820 6.935 6.800 6.920 220,132 +0.05(+0.73%)
Dec 22, 2023 7.000 7.375 6.870 6.870 442,006 +0.01(+0.15%)
Dec 21, 2023 6.650 6.900 6.630 6.860 225,248 +0.31(+4.73%)
Dec 20, 2023 7.030 7.060 6.550 6.550 335,918 -0.41(-5.89%)
Dec 19, 2023 6.570 7.010 6.570 6.960 217,060 +0.42(+6.42%)
Dec 18, 2023 6.550 6.580 6.400 6.540 194,748 -0.01(-0.15%)
Dec 15, 2023 6.590 6.740 6.510 6.550 789,878 -0.14(-2.09%)
Dec 14, 2023 6.330 6.750 6.320 6.690 555,848 +0.54(+8.78%)
Dec 13, 2023 5.590 6.225 5.550 6.150 574,925 +0.61(+11.01%)
Dec 12, 2023 5.770 5.820 5.505 5.540 195,988 -0.26(-4.48%)
Dec 11, 2023 5.640 5.850 5.570 5.800 238,577 +0.04(+0.69%)
Dec 08, 2023 5.810 5.970 5.720 5.760 211,728 -0.17(-2.87%)
Dec 07, 2023 6.000 6.000 5.810 5.930 146,779 -0.02(-0.34%)
Dec 06, 2023 6.150 6.190 5.940 5.950 169,604 -0.18(-2.94%)
Dec 05, 2023 6.030 6.130 5.960 6.130 293,118 +0.04(+0.66%)
Dec 04, 2023 6.140 6.234 5.940 6.090 308,210 -0.19(-3.03%)
Dec 01, 2023 6.330 6.400 6.080 6.280 415,262 -0.05(-0.79%)
Nov 30, 2023 6.160 6.340 6.060 6.330 222,177 +0.12(+1.93%)
Nov 29, 2023 6.300 6.300 6.090 6.210 203,523 -0.09(-1.43%)
Nov 28, 2023 6.140 6.300 6.060 6.300 248,622 +0.18(+2.94%)
Nov 27, 2023 6.100 6.230 6.000 6.120 299,575 +0.18(+3.03%)
Nov 24, 2023 5.840 6.091 5.840 5.940 161,872 +0.09(+1.54%)
Nov 22, 2023 6.050 6.070 5.790 5.850 270,357 -0.16(-2.66%)
Nov 21, 2023 5.880 6.080 5.880 6.010 290,719 +0.18(+3.09%)
Nov 20, 2023 5.470 5.840 5.460 5.830 174,915 +0.16(+2.82%)
Nov 17, 2023 5.740 5.800 5.575 5.670 251,340 +0.17(+3.09%)
Nov 16, 2023 5.480 5.720 5.480 5.500 341,088 +0.04(+0.73%)
Nov 15, 2023 5.270 5.480 5.240 5.460 283,440 +0.26(+5.00%)
Nov 14, 2023 4.980 5.290 4.950 5.200 276,664 +0.37(+7.66%)
Nov 13, 2023 4.520 4.890 4.510 4.830 398,349 +0.22(+4.77%)
Nov 10, 2023 4.720 4.720 4.515 4.610 174,036 -0.04(-0.86%)
Nov 09, 2023 4.750 4.920 4.640 4.650 266,866 -0.09(-1.90%)
Nov 08, 2023 4.690 4.870 4.620 4.740 196,631 -0.04(-0.84%)
Nov 07, 2023 4.910 4.910 4.390 4.780 409,826 -0.14(-2.85%)
Nov 06, 2023 4.970 5.010 4.840 4.920 289,431 -0.06(-1.20%)
Nov 03, 2023 4.910 5.110 4.860 4.980 541,525 +0.14(+2.89%)
Nov 02, 2023 4.980 5.030 4.610 4.840 324,636 -0.09(-1.83%)
Nov 01, 2023 4.960 5.140 4.750 4.930 385,573 +0.06(+1.23%)
Oct 31, 2023 4.950 5.080 4.820 4.870 342,279 -0.13(-2.60%)
Oct 30, 2023 5.070 5.150 4.970 5.000 243,438 -0.01(-0.20%)
Oct 27, 2023 4.810 5.030 4.760 5.010 373,183 +0.25(+5.25%)
Oct 26, 2023 4.830 4.920 4.660 4.760 308,486 -0.11(-2.26%)
Oct 25, 2023 5.040 5.158 4.860 4.870 281,693 -0.22(-4.32%)
Oct 24, 2023 4.800 5.100 4.800 5.090 321,985 +0.12(+2.41%)
Oct 23, 2023 4.910 5.090 4.750 4.970 325,555 -0.10(-1.97%)
Oct 20, 2023 5.090 5.230 4.960 5.070 345,721 +0.06(+1.20%)
Oct 19, 2023 5.060 5.060 4.910 5.010 315,139 -0.08(-1.57%)
Oct 18, 2023 5.210 5.330 5.070 5.090 560,321 -0.08(-1.55%)
Oct 17, 2023 4.990 5.230 4.950 5.170 326,086 +0.19(+3.82%)
Oct 16, 2023 4.960 5.100 4.900 4.980 193,633 -0.03(-0.60%)
Oct 13, 2023 4.700 5.050 4.700 5.010 347,090 +0.43(+9.39%)
Oct 12, 2023 4.850 4.850 4.540 4.580 229,212 -0.32(-6.53%)
Oct 11, 2023 5.020 5.130 4.835 4.900 289,972 +0.01(+0.20%)
Oct 10, 2023 4.950 5.000 4.855 4.890 210,008 -0.04(-0.81%)
Oct 09, 2023 4.950 5.085 4.800 4.930 371,340 +0.04(+0.82%)
Oct 06, 2023 4.830 4.960 4.760 4.890 1,212,084 +0.10(+2.09%)
Oct 05, 2023 4.540 4.820 4.500 4.790 209,131 +0.18(+3.90%)
Oct 04, 2023 4.740 4.765 4.590 4.610 258,410 -0.12(-2.54%)
Oct 03, 2023 5.110 5.120 4.730 4.730 466,655 -0.39(-7.62%)
Oct 02, 2023 5.190 5.190 4.980 5.120 519,487 -0.06(-1.16%)
Sep 29, 2023 5.280 5.430 5.065 5.180 1,566,197 +0.04(+0.78%)
Sep 28, 2023 5.380 5.460 5.025 5.140 616,051 +0.01(+0.19%)
Sep 27, 2023 5.230 5.290 5.005 5.130 789,580 -0.17(-3.21%)
Sep 26, 2023 5.560 5.560 5.300 5.300 406,133 -0.31(-5.53%)
Sep 25, 2023 5.620 5.625 5.555 5.610 143,723 -0.05(-0.88%)
Sep 22, 2023 5.610 5.770 5.590 5.660 282,095 +0.13(+2.35%)
Sep 21, 2023 5.500 5.605 5.410 5.530 103,806 -0.06(-1.07%)
Sep 20, 2023 5.440 5.720 5.420 5.590 161,450 +0.05(+0.90%)
Sep 19, 2023 5.900 5.900 5.510 5.540 236,261 -0.29(-4.97%)
Sep 18, 2023 5.980 5.980 5.700 5.830 343,854 -0.16(-2.67%)
Sep 15, 2023 6.090 6.100 5.915 5.990 524,319 +0.01(+0.17%)
Sep 14, 2023 5.750 6.005 5.700 5.980 428,251 +0.40(+7.17%)
Sep 13, 2023 5.400 5.710 5.400 5.580 510,712 +0.18(+3.33%)
Sep 12, 2023 5.140 5.510 5.108 5.400 846,568 +0.23(+4.45%)
Sep 11, 2023 5.090 5.210 5.060 5.170 277,831 +0.13(+2.58%)
Sep 08, 2023 4.820 5.359 4.730 5.040 682,476 +0.39(+8.39%)
Sep 07, 2023 4.480 4.650 4.400 4.650 450,549 +0.15(+3.33%)
Sep 06, 2023 4.540 4.560 4.470 4.500 311,643 -0.06(-1.32%)
Sep 05, 2023 4.600 4.600 4.440 4.560 349,940 -0.12(-2.56%)
Sep 01, 2023 4.660 4.760 4.600 4.680 825,090 +0.11(+2.41%)
Aug 31, 2023 4.690 4.695 4.510 4.570 252,085 -0.13(-2.77%)
Aug 30, 2023 4.800 4.820 4.570 4.700 454,322 -0.03(-0.63%)
Aug 29, 2023 4.490 4.730 4.490 4.730 182,726 +0.21(+4.65%)
Aug 28, 2023 4.390 4.540 4.390 4.520 181,870 +0.12(+2.73%)
Aug 25, 2023 4.400 4.490 4.300 4.400 124,908 +0.00(+0.00%)
Aug 24, 2023 4.440 4.520 4.340 4.400 185,766 -0.04(-0.90%)
Aug 23, 2023 4.190 4.460 4.140 4.440 208,029 +0.32(+7.77%)
Aug 22, 2023 4.110 4.130 4.025 4.120 154,615 +0.03(+0.73%)
Aug 21, 2023 4.120 4.180 4.050 4.090 154,032 -0.01(-0.24%)
Aug 18, 2023 4.090 4.120 4.010 4.100 436,235 -0.01(-0.24%)
Aug 17, 2023 4.070 4.170 4.070 4.110 224,327 +0.06(+1.48%)
Aug 16, 2023 4.320 4.360 4.050 4.050 279,108 -0.32(-7.32%)
Aug 15, 2023 4.390 4.480 4.340 4.370 448,796 -0.06(-1.35%)
Aug 14, 2023 4.320 4.465 4.240 4.430 693,194 +0.11(+2.55%)
Aug 11, 2023 4.360 4.430 4.245 4.320 1,100,261 -0.04(-0.92%)
Aug 10, 2023 4.170 4.393 4.120 4.360 319,958 +0.17(+4.06%)
Aug 09, 2023 4.370 4.600 3.900 4.190 619,639 -0.43(-9.31%)
Aug 08, 2023 4.490 4.660 4.400 4.620 310,396 +0.00(+0.00%)
Aug 07, 2023 4.870 4.870 4.540 4.620 300,993 -0.26(-5.33%)
Aug 04, 2023 4.880 4.970 4.790 4.880 370,888 +0.04(+0.83%)
Aug 03, 2023 4.780 4.870 4.720 4.840 242,812 +0.09(+1.89%)
Aug 02, 2023 4.900 4.900 4.685 4.750 305,867 -0.20(-4.04%)
Aug 01, 2023 5.040 5.040 4.900 4.950 277,161 -0.24(-4.62%)
Jul 31, 2023 5.130 5.265 5.090 5.190 145,702 +0.18(+3.59%)
Jul 28, 2023 5.010 5.030 4.940 5.010 145,548 +0.09(+1.83%)
Jul 27, 2023 5.080 5.090 4.850 4.920 441,359 -0.18(-3.53%)
Jul 26, 2023 5.000 5.125 4.935 5.100 228,405 +0.10(+2.00%)
Jul 25, 2023 4.800 5.035 4.800 5.000 207,452 +0.21(+4.38%)
Jul 24, 2023 4.740 4.865 4.730 4.790 191,406 +0.06(+1.27%)
Jul 21, 2023 4.890 4.940 4.660 4.730 223,931 -0.17(-3.47%)
Jul 20, 2023 4.940 4.945 4.855 4.900 182,006 -0.04(-0.81%)
Jul 19, 2023 4.880 4.970 4.830 4.940 227,491 +0.06(+1.23%)
Jul 18, 2023 4.780 4.885 4.710 4.880 211,156 +0.16(+3.39%)
Jul 17, 2023 4.680 4.760 4.607 4.720 188,550 -0.11(-2.28%)
Jul 14, 2023 4.870 4.920 4.735 4.830 272,453 -0.06(-1.23%)
Jul 13, 2023 4.850 5.040 4.780 4.890 418,883 +0.14(+2.95%)
Jul 12, 2023 4.310 4.795 4.310 4.750 472,621 +0.51(+12.03%)
Jul 11, 2023 4.630 4.630 4.220 4.240 196,060 -0.20(-4.50%)
Jul 10, 2023 4.150 4.465 4.150 4.440 260,408 +0.25(+5.97%)
Jul 07, 2023 4.240 4.310 4.150 4.190 382,106 +0.00(+0.00%)
Jul 06, 2023 4.010 4.210 4.010 4.190 452,819 +0.08(+1.95%)
Jul 05, 2023 4.100 4.260 4.030 4.110 635,889 +0.04(+0.98%)
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.