Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.8400 0.9500 0.8300 0.9163 409,255 +0.02(+2.47%)
Apr 29, 2020 0.8500 0.9000 0.8300 0.8942 394,494 +0.07(+9.05%)
Apr 28, 2020 0.8300 0.8307 0.8000 0.8200 412,560 +0.03(+3.80%)
Apr 27, 2020 0.8004 0.8350 0.7702 0.7900 369,038 +0.01(+1.28%)
Apr 24, 2020 0.7800 0.8199 0.7500 0.7800 194,900 -0.01(-1.52%)
Apr 23, 2020 0.8100 0.8195 0.7900 0.7920 154,705 -0.03(-4.00%)
Apr 22, 2020 0.8400 0.8400 0.7928 0.8250 172,780 +0.05(+6.37%)
Apr 21, 2020 0.7700 0.8100 0.7400 0.7756 191,729 +0.00(+0.62%)
Apr 20, 2020 0.8096 0.8196 0.7600 0.7708 195,911 -0.06(-7.13%)
Apr 17, 2020 0.8100 0.8415 0.8100 0.8300 98,900 +0.03(+3.74%)
Apr 16, 2020 0.8400 0.8400 0.7519 0.8001 216,844 -0.04(-4.99%)
Apr 15, 2020 0.9020 0.9020 0.8300 0.8421 283,626 -0.07(-7.46%)
Apr 14, 2020 0.9200 0.9500 0.8700 0.9100 101,377 -0.01(-0.84%)
Apr 13, 2020 0.8800 0.9800 0.8500 0.9177 222,687 +0.03(+3.93%)
Apr 09, 2020 0.9100 0.9332 0.8400 0.8830 517,800 +0.01(+0.80%)
Apr 08, 2020 0.8600 0.9002 0.8311 0.8760 350,101 +0.02(+2.44%)
Apr 07, 2020 0.9200 0.9799 0.8324 0.8551 348,809 -0.05(-5.83%)
Apr 06, 2020 0.8500 0.9354 0.8500 0.9080 122,899 +0.09(+10.41%)
Apr 03, 2020 0.9532 0.9858 0.7495 0.8224 323,100 -0.04(-5.10%)
Apr 02, 2020 0.9046 0.9046 0.8643 0.8666 277,567 -0.04(-4.20%)
Apr 01, 2020 0.9520 0.9839 0.8800 0.9046 417,243 -0.08(-7.98%)
Mar 31, 2020 0.9620 1.000 0.9513 0.9830 348,359 -0.03(-2.67%)
Mar 30, 2020 1.140 1.150 0.9513 1.010 260,603 -0.12(-10.62%)
Mar 27, 2020 1.190 1.250 1.110 1.130 281,400 -0.17(-13.08%)
Mar 26, 2020 1.090 1.300 1.010 1.300 555,752 +0.21(+19.27%)
Mar 25, 2020 1.000 1.115 0.9700 1.090 333,826 +0.09(+9.00%)
Mar 24, 2020 0.9100 1.000 0.9001 1.000 309,167 +0.09(+9.54%)
Mar 23, 2020 1.010 1.010 0.8461 0.9129 435,974 -0.09(-8.68%)
Mar 20, 2020 1.050 1.060 0.9997 0.9997 552,100 -0.06(-5.69%)
Mar 19, 2020 1.020 1.080 1.000 1.060 320,958 +0.02(+1.92%)
Mar 18, 2020 1.120 1.140 0.9599 1.040 667,158 -0.14(-11.86%)
Mar 17, 2020 1.060 1.270 1.012 1.180 474,241 +0.16(+15.69%)
Mar 16, 2020 0.9300 1.060 0.9300 1.020 433,913 +0.01(+0.99%)
Mar 13, 2020 1.070 1.200 1.010 1.010 599,500 +0.00(+0.00%)
Mar 12, 2020 1.100 1.100 1.000 1.010 414,297 -0.10(-9.01%)
Mar 11, 2020 1.160 1.160 1.100 1.110 214,687 -0.05(-4.31%)
Mar 10, 2020 1.260 1.290 1.120 1.160 357,293 -0.09(-7.20%)
Mar 09, 2020 1.460 1.460 1.220 1.250 486,125 -0.24(-16.11%)
Mar 06, 2020 1.430 1.510 1.390 1.490 369,100 +0.04(+2.76%)
Mar 05, 2020 1.490 1.510 1.430 1.450 216,309 -0.05(-3.33%)
Mar 04, 2020 1.500 1.515 1.430 1.500 387,478 +0.03(+2.04%)
Mar 03, 2020 1.510 1.590 1.420 1.470 250,643 -0.04(-2.65%)
Mar 02, 2020 1.450 1.560 1.420 1.510 316,325 +0.01(+0.67%)
Feb 28, 2020 1.400 1.520 1.400 1.500 410,500 +0.07(+4.90%)
Feb 27, 2020 1.450 1.530 1.400 1.430 331,304 -0.02(-1.38%)
Feb 26, 2020 1.570 1.570 1.430 1.450 268,228 -0.12(-7.64%)
Feb 25, 2020 1.630 1.650 1.560 1.570 199,419 -0.08(-4.85%)
Feb 24, 2020 1.730 1.730 1.640 1.650 258,594 -0.08(-4.62%)
Feb 21, 2020 1.690 1.760 1.680 1.730 281,900 +0.02(+1.17%)
Feb 20, 2020 1.650 1.710 1.610 1.710 328,863 +0.06(+3.64%)
Feb 19, 2020 1.590 1.670 1.590 1.650 297,674 +0.07(+4.43%)
Feb 18, 2020 1.510 1.650 1.510 1.580 418,559 +0.01(+0.64%)
Feb 14, 2020 1.600 1.678 1.560 1.570 328,500 -0.08(-4.85%)
Feb 13, 2020 1.700 1.750 1.630 1.650 329,830 -0.05(-2.94%)
Feb 12, 2020 1.620 1.720 1.620 1.700 482,095 +0.04(+2.41%)
Feb 11, 2020 1.760 1.790 1.640 1.660 723,607 -0.16(-8.79%)
Feb 10, 2020 1.910 1.932 1.750 1.820 546,858 -0.09(-4.71%)
Feb 07, 2020 1.950 1.966 1.860 1.910 229,900 -0.04(-2.05%)
Feb 06, 2020 2.210 2.210 1.850 1.950 1,147,791 -0.24(-10.96%)
Feb 05, 2020 2.120 2.250 2.100 2.190 1,189,108 +0.07(+3.30%)
Feb 04, 2020 2.170 2.230 2.110 2.120 750,489 -0.06(-2.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback