Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.2150 0.2247 0.2125 0.2247 3,240,398 +0.00(+2.14%)
Apr 27, 2018 0.2300 0.2347 0.2111 0.2200 5,144,910 +0.01(+4.71%)
Apr 26, 2018 0.2199 0.2199 0.2089 0.2101 4,304,236 -0.00(-0.43%)
Apr 25, 2018 0.2220 0.2220 0.2100 0.2110 2,777,403 -0.00(-2.09%)
Apr 24, 2018 0.2170 0.2200 0.2121 0.2155 2,798,262 -0.00(-0.32%)
Apr 23, 2018 0.2226 0.2250 0.2120 0.2162 3,242,043 -0.01(-2.88%)
Apr 20, 2018 0.2285 0.2342 0.2220 0.2226 3,057,071 -0.01(-2.28%)
Apr 19, 2018 0.2401 0.2450 0.2250 0.2278 4,896,252 -0.01(-5.04%)
Apr 18, 2018 0.2491 0.2580 0.2330 0.2399 9,632,063 +0.01(+4.30%)
Apr 17, 2018 0.2250 0.2350 0.2201 0.2300 6,229,997 +0.01(+5.12%)
Apr 16, 2018 0.2150 0.2285 0.2145 0.2188 4,177,930 +0.00(+1.77%)
Apr 13, 2018 0.2257 0.2260 0.2100 0.2150 3,639,783 -0.01(-2.72%)
Apr 12, 2018 0.2300 0.2300 0.2200 0.2210 3,854,851 -0.00(-1.82%)
Apr 11, 2018 0.2215 0.2350 0.2125 0.2251 4,570,865 +0.00(+1.63%)
Apr 10, 2018 0.2200 0.2220 0.2120 0.2215 3,497,826 -0.00(-0.40%)
Apr 09, 2018 0.2100 0.2270 0.2061 0.2224 4,281,016 +0.00(+0.63%)
Apr 06, 2018 0.2210 5,019,023 -0.01(-4.29%)
Apr 05, 2018 0.2520 0.2520 0.2220 0.2309 7,001,111 -0.01(-2.98%)
Apr 04, 2018 0.2100 0.2480 0.2090 0.2380 11,928,400 +0.03(+15.98%)
Apr 03, 2018 0.2251 0.2282 0.2000 0.2052 10,941,328 -0.02(-10.12%)
Apr 02, 2018 0.2400 0.2400 0.2220 0.2283 4,765,420 -0.00(-1.17%)
Mar 29, 2018 0.2310 0.2310 0.2310 0 -0.01(-3.75%)
Mar 28, 2018 0.2560 0.2600 0.2270 0.2400 10,270,815 -0.02(-6.43%)
Mar 27, 2018 0.2670 0.2690 0.2550 0.2565 6,413,556 -0.01(-4.82%)
Mar 26, 2018 0.2800 0.2800 0.2660 0.2695 6,373,375 -0.01(-2.88%)
Mar 23, 2018 0.2700 0.2800 0.2605 0.2775 6,677,140 -0.01(-2.60%)
Mar 22, 2018 0.2887 0.2915 0.2800 0.2849 8,277,975 -0.01(-4.72%)
Mar 21, 2018 0.2824 0.3050 0.2816 0.2990 11,877,630 -0.01(-4.01%)
Mar 20, 2018 0.3000 0.3290 0.2810 0.3115 36,472,300 +0.05(+17.55%)
Mar 19, 2018 0.2600 0.2700 0.2350 0.2650 14,512,669 -0.00(-1.63%)
Mar 16, 2018 0.2700 0.2800 0.2551 0.2694 8,885,774 -0.02(-7.10%)
Mar 15, 2018 0.2950 0.2959 0.2400 0.2900 18,645,308 -0.01(-2.36%)
Mar 14, 2018 0.3045 0.3100 0.2810 0.2970 13,905,520 -0.02(-5.11%)
Mar 13, 2018 0.3100 0.3285 0.2900 0.3130 16,171,752 -0.02(-7.12%)
Mar 12, 2018 0.3550 0.3550 0.3200 0.3370 17,706,428 +0.01(+2.74%)
Mar 09, 2018 0.3100 0.3351 0.2990 0.3280 19,333,258 +0.03(+8.61%)
Mar 08, 2018 0.3250 0.3250 0.2750 0.3020 34,667,168 -0.04(-11.18%)
Mar 07, 2018 0.3400 44,677,148 -0.00(-1.31%)
Mar 06, 2018 0.3050 0.3503 0.3000 0.3445 46,764,396 +0.05(+18.38%)
Mar 05, 2018 0.2887 0.3048 0.2757 0.2910 25,155,550 +0.02(+6.20%)
Mar 02, 2018 0.2700 0.2750 0.2550 0.2740 14,034,088 +0.00(+1.48%)
Mar 01, 2018 0.2800 0.2800 0.2392 0.2700 27,776,776 +0.02(+5.92%)
Feb 28, 2018 0.2690 0.3200 0.2120 0.2549 100,192,408 +0.03(+13.59%)
Feb 27, 2018 0.1900 0.2301 0.1845 0.2244 47,815,388 +0.05(+25.29%)
Feb 26, 2018 0.1680 0.1840 0.1620 0.1791 11,206,852 +0.02(+9.88%)
Feb 23, 2018 0.1650 0.1660 0.1600 0.1630 3,928,073 +0.00(+1.88%)
Feb 22, 2018 0.1600 0.1650 0.1522 0.1600 5,586,451 +0.00(+1.59%)
Feb 21, 2018 0.1540 0.1589 0.1510 0.1575 3,480,076 -0.00(-0.32%)
Feb 20, 2018 0.1690 0.1690 0.1550 0.1580 6,564,576 +0.00(+0.70%)
Feb 16, 2018 0.1569 0.1569 0.1569 0 +0.01(+8.21%)
Feb 15, 2018 0.1574 0.1374 0.1450 11,062,890 -0.01(-7.94%)
Feb 14, 2018 0.1689 0.1697 0.1425 0.1575 8,878,658 -0.01(-6.42%)
Feb 13, 2018 0.1683 5,450,512 -0.00(-1.00%)
Feb 12, 2018 0.1850 0.1850 0.1696 0.1700 7,195,988 -0.01(-8.11%)
Feb 09, 2018 0.1800 0.1850 0.1650 0.1850 8,228,601 +0.01(+3.24%)
Feb 08, 2018 0.1850 0.1850 0.1765 0.1792 8,476,040 +0.00(+1.53%)
Feb 07, 2018 0.1950 0.1960 0.1760 0.1765 11,174,398 -0.02(-11.75%)
Feb 06, 2018 0.1850 0.2000 0.1600 0.2000 15,003,011 +0.02(+12.49%)
Feb 05, 2018 0.1750 0.2060 0.1700 0.1778 41,907,396 +0.02(+10.37%)
Feb 02, 2018 0.1837 0.1850 0.1400 0.1611 29,836,638 -0.03(-14.17%)
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