Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.1800 0.2000 0.1600 0.1700 439,600 +0.00(+0.00%)
Dec 28, 2018 0.1800 0.2000 0.1600 0.1700 420,100 +0.00(+0.00%)
Dec 27, 2018 0.1681 0.1800 0.1681 0.1700 235,259 -0.00(-1.22%)
Dec 26, 2018 0.1767 0.1800 0.1649 0.1721 208,343 +0.00(+2.44%)
Dec 24, 2018 0.1700 0.1800 0.1650 0.1680 79,100 -0.00(-1.18%)
Dec 21, 2018 0.1800 0.1800 0.1500 0.1700 348,100 -0.01(-7.10%)
Dec 20, 2018 0.2000 0.2116 0.1500 0.1830 917,812 -0.02(-7.85%)
Dec 19, 2018 0.2000 0.2100 0.1986 0.1986 214,886 -0.00(-0.70%)
Dec 18, 2018 0.2200 0.2250 0.1905 0.2000 683,626 -0.02(-9.71%)
Dec 17, 2018 0.2100 0.2400 0.2100 0.2215 547,042 -0.01(-3.70%)
Dec 14, 2018 0.2300 0.2400 0.2100 0.2300 413,100 -0.02(-7.07%)
Dec 13, 2018 0.2550 0.2550 0.2350 0.2475 330,118 +0.01(+3.13%)
Dec 12, 2018 0.2513 0.2599 0.2400 0.2400 570,015 -0.01(-4.50%)
Dec 11, 2018 0.2456 0.2600 0.2410 0.2513 199,396 +0.00(+0.96%)
Dec 10, 2018 0.2501 0.2622 0.2410 0.2489 406,632 -0.00(-0.44%)
Dec 07, 2018 0.2600 0.2600 0.2500 0.2500 335,100 -0.01(-3.85%)
Dec 06, 2018 0.2700 0.2700 0.2400 0.2600 755,808 -0.01(-3.70%)
Dec 04, 2018 0.2600 0.2900 0.2500 0.2700 1,427,500 +0.02(+8.00%)
Dec 03, 2018 0.2618 0.2650 0.2390 0.2500 644,041 +0.01(+4.17%)
Nov 30, 2018 0.2500 0.2500 0.2400 0.2400 401,500 -0.01(-4.00%)
Nov 29, 2018 0.2500 0.2500 0.2400 0.2500 378,879 +0.00(+0.00%)
Nov 28, 2018 0.2500 0.2500 0.2400 0.2500 572,904 +0.00(+0.40%)
Nov 27, 2018 0.2500 0.2604 0.2400 0.2490 930,616 -0.00(-0.52%)
Nov 26, 2018 0.2650 0.2750 0.2500 0.2503 1,387,671 -0.02(-7.30%)
Nov 23, 2018 0.2700 0.2800 0.2600 0.2700 383,200 -0.00(-0.44%)
Nov 21, 2018 0.2712 0.2712 0.2712 0 -0.00(-0.88%)
Nov 20, 2018 0.2796 0.2900 0.2660 0.2736 1,205,367 -0.01(-2.29%)
Nov 19, 2018 0.3000 0.3000 0.2700 0.2800 1,092,299 -0.03(-9.68%)
Nov 16, 2018 0.3200 0.3200 0.2900 0.3100 1,662,100 -0.01(-3.13%)
Nov 15, 2018 0.3900 0.4000 0.3100 0.3200 11,969,486 +0.05(+18.52%)
Nov 14, 2018 0.2800 0.3100 0.2600 0.2700 2,068,794 -0.01(-3.57%)
Nov 13, 2018 0.2700 0.2900 0.2600 0.2800 1,107,574 +0.02(+7.69%)
Nov 12, 2018 0.2750 0.2750 0.2511 0.2600 708,996 -0.02(-7.14%)
Nov 09, 2018 0.2700 0.2800 0.2600 0.2800 900,000 -0.00(-1.75%)
Nov 08, 2018 0.2988 0.2988 0.2701 0.2850 1,908,240 -0.01(-1.72%)
Nov 07, 2018 0.3200 0.3300 0.2900 0.2900 1,057,448 -0.03(-8.81%)
Nov 06, 2018 0.2963 0.3300 0.2954 0.3180 1,476,059 +0.01(+2.58%)
Nov 05, 2018 0.3100 0.3120 0.2900 0.3100 799,057 +0.01(+2.31%)
Nov 02, 2018 0.3000 0.3150 0.2820 0.3030 1,513,000 +0.00(+1.37%)
Nov 01, 2018 0.3060 0.3185 0.2800 0.2989 2,501,182 -0.02(-6.59%)
Oct 31, 2018 0.4100 0.4200 0.3000 0.3200 11,033,550 +0.03(+9.40%)
Oct 30, 2018 0.3100 0.3250 0.2353 0.2925 5,587,451 -0.01(-2.50%)
Oct 29, 2018 0.3900 0.4000 0.3000 0.3000 5,972,392 -0.09(-22.08%)
Oct 26, 2018 0.5000 0.5300 0.3530 0.3850 13,135,900 -0.10(-21.43%)
Oct 25, 2018 0.5900 0.7900 0.4600 0.4900 20,768,661 +0.08(+19.51%)
Oct 24, 2018 1.010 1.010 0.3300 0.4100 8,906,823 -0.63(-60.58%)
Oct 23, 2018 1.090 1.130 0.9900 1.040 102,012 -0.06(-5.45%)
Oct 22, 2018 1.110 1.150 1.090 1.100 55,557 -0.01(-0.90%)
Oct 19, 2018 1.150 1.150 1.110 1.110 4,100 -0.01(-0.89%)
Oct 18, 2018 1.140 1.150 1.090 1.120 17,145 -0.01(-0.88%)
Oct 17, 2018 1.130 1.150 1.070 1.130 71,658 +0.02(+1.80%)
Oct 16, 2018 1.150 1.190 1.000 1.110 137,538 -0.03(-2.63%)
Oct 15, 2018 1.180 1.200 1.140 1.140 20,380 -0.05(-4.20%)
Oct 12, 2018 1.200 1.240 1.100 1.190 51,200 +0.05(+4.39%)
Oct 11, 2018 1.130 1.170 1.130 1.140 36,267 -0.01(-0.87%)
Oct 10, 2018 1.240 1.240 1.100 1.150 94,739 -0.09(-7.26%)
Oct 09, 2018 1.220 1.250 1.200 1.240 72,982 +0.01(+0.81%)
Oct 08, 2018 1.260 1.280 1.220 1.230 29,162 -0.03(-2.38%)
Oct 05, 2018 1.290 1.350 1.220 1.260 53,500 -0.01(-0.79%)
Oct 04, 2018 1.300 1.300 1.260 1.270 38,040 -0.02(-1.55%)
Oct 03, 2018 1.390 1.390 1.280 1.290 39,989 -0.01(-0.77%)
Oct 02, 2018 1.450 1.480 1.300 1.300 51,717 -0.11(-7.80%)
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