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

(TSV: GAIA )

N/A UNCHANGED
Last Price Updated: 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 15, 2020 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 225,370 +0.00(+20.00%)
Apr 13, 2020 0.0300 0.0300 0.0250 0.0250 220,000 +0.00(+0.00%)
Apr 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 370,998 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0300 0.0250 0.0300 150,000 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 91,000 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 106,500 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 116,775 -0.00(-16.67%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 202,500 -0.00(-16.67%)
Mar 19, 2020 0.0300 0.0300 0.0250 0.0300 123,000 +0.00(+20.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 429,000 -0.00(-16.67%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 46,200 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0300 0.0250 0.0300 285,833 +0.00(+20.00%)
Mar 13, 2020 0.0300 0.0300 0.0250 0.0250 524,500 -0.00(-16.67%)
Mar 12, 2020 0.0300 0.0350 0.0250 0.0300 548,025 -0.01(-14.29%)
Mar 11, 2020 0.0400 0.0400 0.0350 0.0350 453,000 -0.00(-12.50%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 117,300 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 455,650 -0.00(-11.11%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 106,078 -0.01(-10.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 03, 2020 0.0600 0.0600 0.0500 0.0500 21,000 -0.00(-9.09%)
Mar 02, 2020 0.0500 0.0600 0.0500 0.0550 361,600 +0.01(+22.22%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0450 1,155,000 +0.00(+12.50%)
Feb 27, 2020 0.0450 0.0450 0.0400 0.0400 116,319 -0.00(-11.11%)
Feb 26, 2020 0.0400 0.0450 0.0400 0.0450 218,027 -0.01(-10.00%)
Feb 25, 2020 0.0450 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0500 0.0450 0.0500 66,000 -0.00(-9.09%)
Feb 21, 2020 0.0500 0.0550 0.0500 0.0550 365,998 +0.01(+22.22%)
Feb 20, 2020 0.0400 0.0450 0.0400 0.0450 264,000 +0.00(+12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 194,000 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0400 0.0400 576,000 +0.00(+0.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2020 0.0500 0.0500 0.0450 0.0450 209,700 -0.01(-10.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 12,800 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0500 0.0500 262,100 -0.00(-9.09%)
Feb 07, 2020 0.0600 0.0600 0.0500 0.0550 192,000 +0.00(+0.00%)
Feb 06, 2020 0.0550 0.0550 0.0550 0.0550 24,000 -0.00(-8.33%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+9.09%)
Feb 04, 2020 0.0650 0.0650 0.0500 0.0550 1,333,853 -0.01(-15.38%)
Feb 03, 2020 0.0650 0.0700 0.0650 0.0650 163,080 +0.00(+0.00%)
Jan 31, 2020 0.0700 0.0700 0.0600 0.0650 852,850 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.0650 0.0600 0.0650 144,000 +0.01(+8.33%)
Jan 29, 2020 0.0600 0.0700 0.0600 0.0600 489,184 +0.00(+0.00%)
Jan 28, 2020 0.0500 0.0600 0.0500 0.0600 224,500 +0.01(+20.00%)
Jan 27, 2020 0.0600 0.0600 0.0500 0.0500 604,850 -0.00(-9.09%)
Jan 24, 2020 0.0450 0.0550 0.0450 0.0550 1,057,500 +0.01(+22.22%)
Jan 23, 2020 0.0450 0.0500 0.0450 0.0450 1,109,000 +0.00(+12.50%)
Jan 22, 2020 0.0350 0.0400 0.0350 0.0400 681,000 +0.00(+14.29%)
Jan 21, 2020 0.0350 0.0350 0.0350 0.0350 391,000 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0350 0.0350 0.0350 587,000 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0.0350 126,500 +0.00(+0.00%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 108,000 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0.0350 111,825 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0350 0.0400 251,750 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 1,075 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0400 0.0350 0.0400 328,500 +0.01(+33.33%)
Dec 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 20, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 19, 2019 0.0350 0.0350 0.0300 0.0300 178,000 -0.01(-14.29%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 63,000 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 230,000 +0.01(+16.67%)
Dec 16, 2019 0.0350 0.0350 0.0300 0.0300 13,094 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0300 0.0300 142,500 -0.01(-14.29%)
Dec 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 158,000 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0350 0.0350 93,500 -0.00(-12.50%)
Dec 06, 2019 0.0450 0.0450 0.0400 0.0400 92,000 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Dec 04, 2019 0.0450 0.0450 0.0400 0.0400 115,000 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0450 0.0400 0.0400 185,000 +0.00(+0.00%)
Dec 02, 2019 0.0450 0.0450 0.0400 0.0400 254,000 -0.00(-11.11%)
Nov 29, 2019 0.0400 0.0450 0.0400 0.0450 750,000 +0.01(+28.57%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 243,000 -0.00(-12.50%)
Nov 27, 2019 0.0400 0.0400 0.0350 0.0400 504,500 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0400 0.0350 0.0400 3,954,000 +0.01(+33.33%)
Nov 25, 2019 0.0300 0.0400 0.0300 0.0300 251,400 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0300 0.0250 0.0300 35,600 +0.00(+0.00%)
Nov 20, 2019 0.0250 0.0300 0.0250 0.0300 171,700 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 586,000 +0.00(+0.00%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 44,499 +0.01(+16.67%)
Nov 14, 2019 0.0350 0.0350 0.0300 0.0300 573,000 -0.01(-14.29%)
Nov 13, 2019 0.0300 0.0400 0.0300 0.0350 95,500 +0.00(+0.00%)
Nov 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0.0350 125,000 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0350 0.0350 23,000 +0.00(+0.00%)
Nov 06, 2019 0.0350 0.0400 0.0350 0.0350 289,000 -0.00(-12.50%)
Nov 05, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Nov 04, 2019 0.0400 0.0400 0.0350 0.0350 63,300 +0.00(+0.00%)
Nov 01, 2019 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Oct 31, 2019 0.0350 0.0350 0.0350 0.0350 620,500 +0.00(+0.00%)
Oct 30, 2019 0.0350 0.0350 0.0300 0.0350 546,000 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0400 0.0350 0.0350 320,000 -0.00(-12.50%)
Oct 28, 2019 0.0400 0.0400 0.0400 0.0400 202,099 +0.00(+0.00%)
Oct 25, 2019 0.0400 0.0400 0.0400 0.0400 325,000 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0400 0.0400 304,325 +0.00(+0.00%)
Oct 23, 2019 0.0450 0.0450 0.0400 0.0400 540,202 -0.01(-20.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 0.0500 60,600 +0.00(+0.00%)
Oct 21, 2019 0.0550 0.0550 0.0500 0.0500 708,679 -0.00(-9.09%)
Oct 18, 2019 0.0500 0.0550 0.0500 0.0550 153,000 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 794,600 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0500 0.0450 0.0500 615,000 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 439,500 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2019 0.0500 0.0500 0.0400 0.0450 173,500 +0.00(+0.00%)
Oct 09, 2019 0.0450 0.0450 0.0450 0.0450 613,443 -0.01(-10.00%)
Oct 08, 2019 0.0500 0.0500 0.0400 0.0500 967,400 -0.00(-9.09%)
Oct 07, 2019 0.0550 0.0600 0.0500 0.0550 480,000 +0.00(+0.00%)
Oct 04, 2019 0.0600 0.0600 0.0500 0.0550 266,500 -0.00(-8.33%)
Oct 03, 2019 0.0550 0.0600 0.0550 0.0600 281,000 +0.00(+9.09%)
Oct 02, 2019 0.0600 0.0600 0.0550 0.0550 429,750 -0.00(-8.33%)
Oct 01, 2019 0.0700 0.0700 0.0550 0.0600 1,817,750 -0.01(-7.69%)
Sep 30, 2019 0.0700 0.0700 0.0650 0.0650 132,388 -0.01(-7.14%)
Sep 27, 2019 0.0700 0.0800 0.0700 0.0700 1,744,922 -0.00(-6.67%)
Sep 26, 2019 0.0750 0.0750 0.0650 0.0750 528,440 +0.00(+0.00%)
Sep 25, 2019 0.0750 0.0750 0.0700 0.0750 40,500 -0.01(-6.25%)
Sep 24, 2019 0.0800 0.0800 0.0800 0.0800 1,250 +0.01(+6.67%)
Sep 23, 2019 0.0750 0.0750 0.0750 0.0750 264,000 +0.00(+0.00%)
Sep 20, 2019 0.0800 0.0800 0.0700 0.0750 122,800 +0.00(+0.00%)
Sep 19, 2019 0.0750 0.0750 0.0750 0.0750 62,500 -0.01(-6.25%)
Sep 18, 2019 0.0750 0.0800 0.0750 0.0800 24,000 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0750 0.0800 50,500 +0.00(+0.00%)
Sep 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2019 0.0750 0.0800 0.0750 0.0800 107,000 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0850 0.0800 0.0800 125,310 -0.01(-5.88%)
Sep 10, 2019 0.0800 0.0850 0.0800 0.0850 267,116 +0.01(+6.25%)
Sep 09, 2019 0.0800 0.0800 0.0750 0.0800 146,700 +0.00(+0.00%)
Sep 06, 2019 0.0850 0.0850 0.0750 0.0800 604,936 -0.01(-5.88%)
Sep 05, 2019 0.0800 0.0850 0.0800 0.0850 237,140 +0.01(+6.25%)
Sep 04, 2019 0.0800 0.0800 0.0800 0.0800 482,400 -0.01(-5.88%)
Sep 03, 2019 0.0850 0.0850 0.0850 0.0850 328,930 -0.00(-5.56%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 29, 2019 0.0900 0.0900 0.0800 0.0800 948,611 -0.01(-11.11%)
Aug 28, 2019 0.0800 0.0950 0.0800 0.0900 3,659,655 +0.01(+12.50%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0800 327,450 -0.01(-5.88%)
Aug 26, 2019 0.0800 0.0900 0.0800 0.0850 1,079,600 +0.01(+6.25%)
Aug 23, 2019 0.0750 0.0850 0.0750 0.0800 638,850 +0.01(+14.29%)
Aug 22, 2019 0.0750 0.0750 0.0700 0.0700 64,600 -0.00(-6.67%)
Aug 21, 2019 0.0700 0.0750 0.0700 0.0750 249,500 +0.00(+7.14%)
Aug 20, 2019 0.0650 0.0700 0.0650 0.0700 104,000 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 55,500 +0.00(+0.00%)
Aug 16, 2019 0.0750 0.0750 0.0700 0.0700 123,050 -0.00(-6.67%)
Aug 15, 2019 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Aug 14, 2019 0.0650 0.0750 0.0650 0.0750 117,000 +0.00(+7.14%)
Aug 13, 2019 0.0800 0.0800 0.0700 0.0700 276,500 -0.01(-17.65%)
Aug 12, 2019 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+6.25%)
Aug 09, 2019 0.0850 0.0850 0.0800 0.0800 112,000 -0.01(-5.88%)
Aug 08, 2019 0.0850 0.0900 0.0850 0.0850 147,009 -0.00(-5.56%)
Aug 07, 2019 0.0850 0.0900 0.0850 0.0900 252,200 -0.01(-5.26%)
Aug 06, 2019 0.0900 0.0950 0.0750 0.0950 317,000 +0.00(+0.00%)
Aug 02, 2019 0.0950 0.0950 0.0950 0 +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.