Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.8000 0.8000 0.7500 0.7800 29,302 -0.01(-1.28%)
May 30, 2018 0.8100 0.8100 0.7900 0.7901 33,316 -0.01(-1.80%)
May 29, 2018 0.8500 0.8500 0.7997 0.8046 49,744 -0.04(-5.00%)
May 25, 2018 0.8470 0.8470 0.8470 0 +0.02(+2.66%)
May 24, 2018 0.9491 0.9491 0.7000 0.8250 222,324 -0.12(-13.08%)
May 23, 2018 1.020 1.020 0.9299 0.9491 148,973 -0.09(-8.74%)
May 22, 2018 1.050 1.069 1.000 1.040 78,146 +0.02(+1.96%)
May 21, 2018 1.120 1.120 1.010 1.020 131,224 -0.09(-8.11%)
May 18, 2018 1.100 1.120 1.090 1.110 81,569 -0.03(-2.63%)
May 17, 2018 1.130 1.140 1.100 1.140 38,012 +0.01(+1.33%)
May 16, 2018 1.140 1.140 1.120 1.125 62,931 -0.02(-2.17%)
May 15, 2018 1.260 1.263 1.140 1.150 89,422 -0.15(-11.54%)
May 14, 2018 1.310 1.339 1.230 1.300 41,317 +0.01(+0.78%)
May 11, 2018 1.261 1.370 1.200 1.290 51,244 +0.00(+0.00%)
May 10, 2018 1.280 1.340 1.250 1.290 24,964 +0.00(+0.00%)
May 09, 2018 1.400 1.400 1.140 1.290 96,965 -0.05(-3.73%)
May 08, 2018 1.390 1.400 1.230 1.340 96,645 -0.04(-2.90%)
May 07, 2018 1.420 1.430 1.350 1.380 65,554 -0.05(-3.50%)
May 04, 2018 1.590 1.590 1.260 1.430 329,825 -0.19(-11.73%)
May 03, 2018 1.130 1.760 1.130 1.620 2,449,275 +0.48(+42.11%)
May 02, 2018 1.180 1.180 1.120 1.140 21,496 -0.04(-3.39%)
May 01, 2018 1.140 1.212 1.110 1.180 28,199 +0.03(+2.61%)
Apr 30, 2018 1.150 1.160 1.109 1.150 34,030 +0.01(+0.88%)
Apr 27, 2018 1.210 1.240 1.100 1.140 119,115 -0.09(-7.32%)
Apr 26, 2018 1.280 1.280 1.220 1.230 53,466 -0.03(-2.38%)
Apr 25, 2018 1.310 1.434 1.210 1.260 85,717 -0.07(-5.19%)
Apr 24, 2018 1.408 1.408 1.280 1.329 73,230 -0.08(-5.72%)
Apr 23, 2018 1.390 1.418 1.390 1.410 8,766 +0.02(+1.41%)
Apr 20, 2018 1.525 1.525 1.360 1.390 24,135 -0.06(-4.14%)
Apr 19, 2018 1.429 1.500 1.420 1.450 36,649 +0.04(+2.84%)
Apr 18, 2018 1.380 1.480 1.360 1.410 38,794 -0.08(-5.37%)
Apr 17, 2018 1.610 1.650 1.490 1.490 70,661 -0.09(-5.70%)
Apr 16, 2018 1.590 1.630 1.554 1.580 16,072 +0.01(+0.64%)
Apr 13, 2018 1.600 1.680 1.541 1.570 11,601 -0.04(-2.48%)
Apr 12, 2018 1.640 1.680 1.561 1.610 30,519 +0.01(+0.63%)
Apr 11, 2018 1.520 1.861 1.478 1.600 185,797 +0.09(+5.96%)
Apr 10, 2018 1.500 1.550 1.310 1.510 27,520 +0.05(+3.42%)
Apr 09, 2018 1.470 1.556 1.450 1.460 57,303 +0.00(+0.00%)
Apr 06, 2018 1.460 1.688 1.450 1.460 22,155 +0.01(+0.69%)
Apr 05, 2018 1.530 1.530 1.450 1.450 24,370 -0.05(-3.33%)
Apr 04, 2018 1.500 1.500 1.400 1.500 52,093 +0.08(+5.78%)
Apr 03, 2018 1.700 1.700 1.281 1.418 90,194 -0.17(-10.65%)
Apr 02, 2018 1.750 1.950 1.550 1.587 54,609 -0.05(-3.22%)
Mar 29, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Mar 28, 2018 1.600 1.660 1.600 1.620 23,559 +0.01(+0.62%)
Mar 27, 2018 1.690 1.690 1.600 1.610 48,619 -0.09(-5.29%)
Mar 26, 2018 1.720 1.730 1.680 1.700 24,943 +0.02(+1.19%)
Mar 23, 2018 1.799 1.800 1.680 1.680 44,032 -0.12(-6.67%)
Mar 22, 2018 1.790 1.800 1.720 1.800 20,113 -0.03(-1.64%)
Mar 21, 2018 1.770 1.890 1.661 1.830 22,229 +0.04(+2.29%)
Mar 20, 2018 1.710 1.880 1.710 1.789 14,662 -0.05(-2.77%)
Mar 19, 2018 1.800 1.890 1.800 1.840 13,986 +0.03(+1.66%)
Mar 16, 2018 1.960 1.990 1.720 1.810 153,495 -0.14(-7.18%)
Mar 15, 2018 2.011 2.080 1.950 1.950 44,188 -0.10(-4.88%)
Mar 14, 2018 2.096 2.115 2.050 2.050 14,766 -0.07(-3.30%)
Mar 13, 2018 2.080 2.158 2.030 2.120 28,754 +0.04(+1.92%)
Mar 12, 2018 2.040 2.179 1.981 2.080 51,509 +0.04(+1.96%)
Mar 09, 2018 2.040 2.040 1.920 2.040 26,900 +0.04(+2.00%)
Mar 08, 2018 2.000 2.100 1.980 2.000 31,787 +0.04(+2.04%)
Mar 07, 2018 1.910 2.045 1.910 1.960 41,673 -0.07(-3.45%)
Mar 06, 2018 2.150 2.150 2.020 2.030 20,491 -0.10(-4.47%)
Mar 05, 2018 2.110 2.150 2.070 2.125 39,959 +0.02(+0.71%)
Mar 02, 2018 2.050 2.320 2.050 2.110 15,706 +0.01(+0.48%)
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