Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Global Water Reso (TSX: GWR )

17.84 UNCHANGED
Last Price Updated: 12:02 PM EST, Feb 24, 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 31, 2022 18.00 18.00 18.00 18.00 289 -0.30(-1.64%)
May 27, 2022 18.30 0 +0.18(+0.99%)
May 26, 2022 17.74 18.12 17.74 18.12 336 +0.05(+0.28%)
May 25, 2022 18.01 18.11 18.01 18.07 700 +0.06(+0.33%)
May 24, 2022 18.26 18.26 17.98 18.01 825 +1.02(+6.00%)
May 19, 2022 16.99 0 -0.31(-1.79%)
May 17, 2022 17.30 20 -0.70(-3.89%)
May 13, 2022 18.00 4 +0.44(+2.51%)
May 12, 2022 17.56 17.56 17.56 17.56 131 -0.24(-1.35%)
May 10, 2022 17.80 8 -0.06(-0.34%)
May 09, 2022 17.92 17.92 17.78 17.86 400 -0.20(-1.11%)
May 06, 2022 18.03 18.06 18.03 18.06 300 +0.16(+0.89%)
May 05, 2022 17.81 17.90 17.81 17.90 200 +0.25(+1.42%)
May 03, 2022 17.65 3 -0.22(-1.23%)
May 02, 2022 18.63 18.63 17.87 17.87 1,501 -0.88(-4.69%)
Apr 29, 2022 18.75 18.75 18.75 18.75 1,500 +0.05(+0.27%)
Apr 27, 2022 18.70 28 -0.82(-4.20%)
Apr 25, 2022 19.52 0 -0.78(-3.84%)
Apr 22, 2022 20.20 20.30 20.10 20.30 1,800 +0.00(+0.00%)
Apr 20, 2022 20.30 79 +0.01(+0.05%)
Apr 19, 2022 20.29 20.29 20.29 20.29 100 +0.65(+3.31%)
Apr 18, 2022 19.64 19.65 19.64 19.64 1,500 +0.00(+0.00%)
Apr 14, 2022 19.64 0 -1.18(-5.67%)
Apr 11, 2022 20.82 0 -0.53(-2.48%)
Apr 08, 2022 20.75 21.35 20.75 21.35 2,269 +0.58(+2.79%)
Apr 06, 2022 20.77 25 -0.24(-1.14%)
Mar 31, 2022 21.01 30 +0.44(+2.14%)
Mar 30, 2022 20.57 20.57 20.57 20.57 200 +0.27(+1.33%)
Mar 29, 2022 20.30 20.30 20.30 20.30 126 +0.00(+0.00%)
Mar 28, 2022 20.30 20.30 20.30 20.30 260 +0.03(+0.15%)
Mar 24, 2022 20.27 0 +0.38(+1.91%)
Mar 18, 2022 19.89 6 -1.23(-5.82%)
Mar 17, 2022 20.63 21.12 20.63 21.12 1,167 +0.92(+4.55%)
Mar 16, 2022 20.84 20.84 20.20 20.20 300 -0.40(-1.94%)
Mar 15, 2022 20.71 20.71 20.60 20.60 3,618 +0.12(+0.59%)
Mar 14, 2022 20.25 20.49 20.22 20.48 5,100 +0.58(+2.91%)
Mar 02, 2022 19.90 19 +0.20(+1.02%)
Mar 01, 2022 19.54 19.78 19.54 19.70 2,115 +0.30(+1.55%)
Feb 28, 2022 19.83 19.84 19.40 19.40 780 +0.12(+0.62%)
Feb 23, 2022 19.28 0 -1.71(-8.15%)
Feb 22, 2022 20.99 20.99 20.99 20.99 140 +1.62(+8.36%)
Feb 18, 2022 19.37 0 -0.19(-0.97%)
Feb 16, 2022 19.56 6 +0.16(+0.82%)
Feb 14, 2022 19.40 0 +0.16(+0.83%)
Feb 11, 2022 19.43 19.43 19.24 19.24 209 -0.55(-2.78%)
Feb 09, 2022 19.79 1 -0.22(-1.10%)
Feb 04, 2022 20.01 10 +0.28(+1.42%)
Feb 02, 2022 19.73 19.73 19.73 19.73 110 +1.26(+6.82%)
Jan 25, 2022 18.47 0 -0.94(-4.84%)
Jan 24, 2022 18.65 19.41 18.65 19.41 2,035 +0.62(+3.30%)
Jan 21, 2022 18.79 18.79 18.79 18.79 100 -0.72(-3.69%)
Jan 19, 2022 19.51 2 -0.48(-2.40%)
Jan 18, 2022 19.66 19.99 19.66 19.99 500 +0.42(+2.15%)
Jan 17, 2022 19.57 19.57 19.57 19.57 525 -0.19(-0.96%)
Jan 14, 2022 19.60 19.76 19.60 19.76 800 -0.04(-0.20%)
Jan 12, 2022 19.80 60 -0.47(-2.32%)
Jan 11, 2022 20.27 20.27 20.27 20.27 501 -0.23(-1.12%)
Jan 10, 2022 20.50 20.50 20.50 20.50 300 -0.30(-1.44%)
Jan 06, 2022 20.80 20.80 20.80 0 -0.70(-3.26%)
Jan 05, 2022 21.50 21.50 21.50 21.50 268 -0.02(-0.09%)
Jan 04, 2022 21.55 21.55 21.52 21.52 200 -0.14(-0.65%)
Dec 30, 2021 21.66 21.66 21.66 0 +0.05(+0.23%)
Dec 29, 2021 21.97 21.97 21.61 21.61 526 -0.05(-0.23%)
Dec 23, 2021 21.66 21.66 21.66 0 +0.42(+1.98%)
Dec 22, 2021 20.98 21.24 20.81 21.24 1,500 +0.60(+2.91%)
Dec 21, 2021 20.80 20.90 20.52 20.64 812 -0.26(-1.24%)
Dec 20, 2021 21.57 21.57 20.80 20.90 1,600 -0.75(-3.46%)
Dec 17, 2021 20.84 21.65 20.84 21.65 1,900 +1.10(+5.35%)
Dec 16, 2021 20.65 20.80 20.25 20.55 2,178 +0.24(+1.18%)
Dec 15, 2021 21.93 21.93 20.31 20.31 2,205 -1.48(-6.79%)
Dec 14, 2021 21.95 21.95 21.79 21.79 300 -0.15(-0.68%)
Dec 10, 2021 21.94 21.94 21.94 10 -0.38(-1.70%)
Dec 09, 2021 22.25 22.58 22.20 22.32 716 +0.12(+0.54%)
Dec 06, 2021 22.20 22.20 22.20 0 -0.82(-3.56%)
Dec 02, 2021 23.02 23.02 23.02 0 +0.42(+1.86%)
Dec 01, 2021 22.10 22.98 22.10 22.60 974 +0.39(+1.76%)
Nov 30, 2021 23.06 23.06 22.11 22.21 500 -1.04(-4.47%)
Nov 29, 2021 23.94 23.94 23.25 23.25 613 -0.88(-3.65%)
Nov 24, 2021 24.13 24.13 24.13 0 +0.13(+0.54%)
Nov 22, 2021 24.00 24.00 24.00 0 +0.09(+0.38%)
Nov 18, 2021 23.91 23.91 23.91 0 +0.50(+2.14%)
Nov 17, 2021 23.41 23.41 23.41 23.41 100 +0.00(+0.00%)
Nov 16, 2021 23.41 23.41 23.41 23.41 101 +0.00(+0.00%)
Nov 12, 2021 23.41 23.41 23.41 0 -0.17(-0.72%)
Nov 11, 2021 23.50 23.58 23.50 23.58 207 -0.11(-0.46%)
Nov 08, 2021 23.69 23.69 23.69 0 +0.21(+0.89%)
Nov 05, 2021 23.48 23.48 23.48 23.48 100 +0.23(+0.99%)
Nov 01, 2021 23.25 23.25 23.25 0 -0.18(-0.77%)
Oct 28, 2021 23.43 23.43 23.43 0 +0.34(+1.47%)
Oct 26, 2021 23.09 23.09 23.09 0 -0.40(-1.70%)
Oct 25, 2021 23.35 23.49 23.27 23.49 600 -0.09(-0.38%)
Oct 22, 2021 23.58 23.58 23.58 23.58 100 -0.19(-0.80%)
Oct 21, 2021 23.39 23.77 23.39 23.77 200 +0.77(+3.35%)
Oct 19, 2021 23.00 23.00 23.00 0 +1.17(+5.36%)
Oct 15, 2021 21.83 21.83 21.83 0 -0.41(-1.84%)
Oct 14, 2021 22.97 22.97 22.24 22.24 1,100 -0.80(-3.47%)
Oct 13, 2021 23.76 23.76 23.04 23.04 600 -0.91(-3.80%)
Oct 08, 2021 23.95 23.95 23.95 0 -0.85(-3.43%)
Oct 07, 2021 24.42 24.80 24.42 24.80 249 +0.57(+2.35%)
Oct 06, 2021 24.23 24.23 24.23 24.23 192 +0.45(+1.89%)
Sep 27, 2021 23.78 23.78 23.78 0 -0.08(-0.34%)
Sep 24, 2021 24.00 24.38 23.62 23.86 700 +0.81(+3.51%)
Sep 23, 2021 22.40 23.16 22.40 23.05 1,000 +0.14(+0.61%)
Sep 22, 2021 22.91 22.91 22.91 22.91 200 -0.24(-1.04%)
Sep 21, 2021 23.15 23.15 23.15 23.15 146 +0.13(+0.56%)
Sep 20, 2021 23.11 23.11 23.02 23.02 201 -0.77(-3.24%)
Sep 17, 2021 24.94 24.95 23.79 23.79 1,900 -0.48(-1.98%)
Sep 14, 2021 24.27 24.27 24.27 0 -0.32(-1.30%)
Sep 13, 2021 25.35 25.35 24.59 24.59 300 -0.66(-2.61%)
Sep 10, 2021 25.25 25.25 25.25 25.25 109 -0.19(-0.75%)
Sep 09, 2021 25.44 25.44 25.44 25.44 200 +0.09(+0.36%)
Sep 07, 2021 25.35 25.35 25.35 0 -0.18(-0.71%)
Sep 03, 2021 25.53 25.53 25.53 0 +0.00(+0.00%)
Sep 02, 2021 25.59 25.59 25.53 25.53 200 +0.28(+1.11%)
Aug 31, 2021 25.25 25.25 25.25 0 +0.05(+0.20%)
Aug 30, 2021 25.10 25.32 24.94 25.20 1,562 +0.21(+0.84%)
Aug 27, 2021 25.22 25.22 24.99 24.99 511 +0.24(+0.97%)
Aug 26, 2021 25.04 25.04 24.75 24.75 401 -0.46(-1.82%)
Aug 25, 2021 25.26 25.50 25.00 25.21 899 +0.38(+1.53%)
Aug 24, 2021 25.07 25.07 24.83 24.83 200 -0.49(-1.94%)
Aug 23, 2021 24.75 25.32 24.56 25.32 616 +0.77(+3.14%)
Aug 20, 2021 24.55 24.55 24.55 24.55 600 -0.06(-0.24%)
Aug 19, 2021 24.35 24.67 24.35 24.61 600 +0.37(+1.53%)
Aug 17, 2021 24.24 24.24 24.24 0 -0.24(-0.98%)
Aug 16, 2021 24.60 24.60 24.48 24.48 601 -1.14(-4.45%)
Aug 13, 2021 23.40 25.75 23.40 25.62 3,147 +3.61(+16.40%)
Aug 10, 2021 22.01 22.01 22.01 40 -0.04(-0.18%)
Aug 05, 2021 22.05 22.05 22.05 52 -0.05(-0.23%)
Aug 03, 2021 22.10 22.10 22.10 0 -0.40(-1.78%)
Jul 27, 2021 22.50 22.50 22.50 0 +0.15(+0.67%)
Jul 26, 2021 22.35 22.35 22.35 22.35 100 -0.15(-0.67%)
Jul 23, 2021 22.15 22.50 22.15 22.50 850 +0.00(+0.00%)
Jul 22, 2021 22.18 22.50 22.18 22.50 281 +0.32(+1.44%)
Jul 19, 2021 22.18 22.18 22.18 45 +0.79(+3.69%)
Jul 15, 2021 21.39 21.39 21.39 0 +0.05(+0.23%)
Jul 14, 2021 21.72 21.72 21.34 21.34 210 -0.53(-2.42%)
Jul 12, 2021 21.87 21.87 21.87 0 +0.37(+1.72%)
Jul 09, 2021 21.99 21.99 21.50 21.50 1,830 -0.27(-1.24%)
Jul 08, 2021 21.77 21.77 21.77 21.77 245 +0.27(+1.26%)
Jul 07, 2021 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Jul 06, 2021 21.69 21.69 21.31 21.50 600 +0.00(+0.00%)
Jul 02, 2021 21.50 21.50 21.50 0 +0.41(+1.94%)
Jun 30, 2021 21.09 21.09 21.09 0 +0.07(+0.33%)
Jun 29, 2021 21.02 21.02 21.02 21.02 100 +0.52(+2.54%)
Jun 25, 2021 20.50 20.50 20.50 0 +0.34(+1.69%)
Jun 23, 2021 20.16 20.16 20.16 0 -0.17(-0.84%)
Jun 22, 2021 20.90 20.90 20.33 20.33 400 -0.68(-3.24%)
Jun 21, 2021 21.01 21.01 20.98 21.01 1,440 -0.09(-0.43%)
Jun 18, 2021 20.83 21.10 20.83 21.10 200 +0.11(+0.52%)
Jun 17, 2021 20.84 20.99 20.78 20.99 300 +0.34(+1.65%)
Jun 16, 2021 20.68 20.68 20.65 20.65 251 -0.05(-0.24%)
Jun 14, 2021 20.70 20.70 20.70 6 +0.45(+2.22%)
Jun 10, 2021 20.25 20.25 20.25 0 -0.57(-2.74%)
Jun 08, 2021 20.82 20.82 20.82 0 -0.52(-2.44%)
Jun 04, 2021 21.34 21.34 21.34 0 +0.47(+2.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.