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

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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 29, 2020 2.010 2.110 1.900 2.050 27,603,900 +0.24(+13.26%)
May 28, 2020 2.010 2.820 1.610 1.810 129,834,128 -0.02(-1.09%)
May 27, 2020 1.620 1.920 1.540 1.830 22,556,940 +0.29(+18.83%)
May 26, 2020 1.430 1.570 1.360 1.540 16,566,255 +0.15(+10.79%)
May 22, 2020 1.330 1.390 1.290 1.390 8,113,300 +0.06(+4.51%)
May 21, 2020 1.390 1.400 1.260 1.330 6,333,975 -0.06(-4.32%)
May 20, 2020 1.300 1.500 1.290 1.390 17,886,728 +0.01(+0.72%)
May 19, 2020 1.410 1.410 1.270 1.380 12,669,265 +0.00(+0.00%)
May 18, 2020 1.360 1.420 1.240 1.380 27,306,940 -0.12(-8.00%)
May 15, 2020 1.560 1.950 1.330 1.500 67,284,400 -0.13(-7.98%)
May 14, 2020 1.250 1.890 1.180 1.630 167,865,008 +0.32(+24.43%)
May 13, 2020 0.7700 1.410 0.7100 1.310 108,911,976 +0.58(+79.85%)
May 12, 2020 0.7500 0.7898 0.7000 0.7284 12,578,934 -0.07(-8.95%)
May 11, 2020 0.6500 0.8500 0.6300 0.8000 33,387,124 +0.22(+37.93%)
May 08, 2020 0.7242 0.7490 0.5050 0.5800 43,039,904 -0.25(-30.12%)
May 07, 2020 0.7200 1.030 0.6800 0.8300 134,650,720 +0.35(+72.92%)
May 06, 2020 0.3300 0.6100 0.3200 0.4800 33,475,552 +0.16(+52.28%)
May 05, 2020 0.3225 0.3450 0.3100 0.3152 1,305,293 -0.01(-3.46%)
May 04, 2020 0.3299 0.3600 0.3105 0.3265 1,709,337 +0.01(+4.58%)
May 01, 2020 0.3050 0.3400 0.3050 0.3122 2,171,000 +0.01(+4.38%)
Apr 30, 2020 0.2840 0.3100 0.2785 0.2991 560,809 +0.02(+5.95%)
Apr 29, 2020 0.2899 0.2899 0.2700 0.2823 412,997 +0.00(+0.79%)
Apr 28, 2020 0.2850 0.2990 0.2700 0.2801 538,050 -0.00(-1.68%)
Apr 27, 2020 0.2835 0.2850 0.2600 0.2849 555,365 +0.02(+6.03%)
Apr 24, 2020 0.2510 0.2700 0.2510 0.2687 439,700 +0.01(+2.44%)
Apr 23, 2020 0.2550 0.2700 0.2550 0.2623 386,768 +0.00(+1.51%)
Apr 22, 2020 0.2638 0.2650 0.2550 0.2584 487,749 -0.02(-6.98%)
Apr 21, 2020 0.2800 0.2800 0.2560 0.2778 924,963 -0.00(-0.79%)
Apr 20, 2020 0.3600 0.3700 0.2500 0.2800 5,958,724 -0.05(-15.15%)
Apr 17, 2020 0.2810 0.3500 0.2750 0.3300 3,026,500 +0.05(+17.86%)
Apr 16, 2020 0.2600 0.3100 0.2500 0.2800 1,491,124 +0.02(+9.08%)
Apr 15, 2020 0.2600 0.2784 0.2476 0.2567 462,606 -0.00(-1.23%)
Apr 14, 2020 0.2561 0.2650 0.2310 0.2599 258,861 +0.00(+1.48%)
Apr 13, 2020 0.2630 0.2630 0.2412 0.2561 144,499 -0.00(-0.93%)
Apr 09, 2020 0.2475 0.2600 0.2350 0.2585 331,500 +0.01(+3.40%)
Apr 08, 2020 0.2400 0.2500 0.2300 0.2500 159,526 +0.01(+4.17%)
Apr 07, 2020 0.2500 0.2600 0.2200 0.2400 225,980 +0.00(+0.17%)
Apr 06, 2020 0.2400 0.2790 0.2250 0.2396 701,203 +0.01(+2.70%)
Apr 03, 2020 0.2400 0.2400 0.2111 0.2333 330,500 +0.00(+1.39%)
Apr 02, 2020 0.2500 0.2690 0.2000 0.2301 289,928 -0.03(-10.61%)
Apr 01, 2020 0.2890 0.2890 0.2450 0.2574 372,457 -0.02(-8.07%)
Mar 31, 2020 0.2700 0.3500 0.2600 0.2800 1,892,457 +0.00(+0.00%)
Mar 30, 2020 0.3000 0.3000 0.2700 0.2800 335,531 -0.02(-6.67%)
Mar 27, 2020 0.2900 0.3100 0.2650 0.3000 364,200 +0.01(+3.52%)
Mar 26, 2020 0.2758 0.2997 0.2501 0.2898 510,311 +0.01(+3.50%)
Mar 25, 2020 0.3000 0.3200 0.2600 0.2800 1,044,677 -0.03(-9.68%)
Mar 24, 2020 0.3000 0.4500 0.2600 0.3100 3,488,810 +0.04(+12.77%)
Mar 23, 2020 0.3003 0.3098 0.2686 0.2749 273,251 -0.04(-11.29%)
Mar 20, 2020 0.3300 0.3500 0.2690 0.3099 1,781,500 -0.01(-2.27%)
Mar 19, 2020 0.2220 0.3225 0.2186 0.3171 907,402 +0.10(+42.84%)
Mar 18, 2020 0.2000 0.2500 0.2000 0.2220 208,078 +0.00(+0.91%)
Mar 17, 2020 0.2000 0.2900 0.1800 0.2200 1,057,556 +0.01(+4.76%)
Mar 16, 2020 0.2310 0.2310 0.1879 0.2100 458,996 -0.01(-6.17%)
Mar 13, 2020 0.2200 0.2600 0.2000 0.2238 209,700 +0.01(+6.57%)
Mar 12, 2020 0.2300 0.2400 0.0500 0.2100 504,801 -0.03(-12.50%)
Mar 11, 2020 0.2600 0.2700 0.2300 0.2400 265,150 -0.02(-6.18%)
Mar 10, 2020 0.2650 0.2700 0.2550 0.2558 197,444 +0.01(+2.32%)
Mar 09, 2020 0.2600 0.2900 0.2500 0.2500 424,882 -0.03(-11.50%)
Mar 06, 2020 0.2959 0.3000 0.2800 0.2825 299,900 -0.01(-2.59%)
Mar 05, 2020 0.2700 0.3000 0.2500 0.2900 245,645 +0.02(+7.41%)
Mar 04, 2020 0.2900 0.2900 0.2400 0.2700 60,089 +0.00(+1.09%)
Mar 03, 2020 0.2655 0.2778 0.2530 0.2671 236,953 -0.01(-3.89%)
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.