Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.9854 0.9854 0.9010 0.9099 15,590 -0.04(-4.22%)
Apr 29, 2020 0.9500 0.9600 0.9300 0.9500 21,676 +0.00(+0.00%)
Apr 28, 2020 0.9800 1.010 0.9100 0.9500 39,709 -0.02(-2.06%)
Apr 27, 2020 0.9400 1.010 0.9100 0.9700 42,495 +0.01(+1.06%)
Apr 24, 2020 0.9300 0.9904 0.8890 0.9598 42,300 +0.03(+3.20%)
Apr 23, 2020 1.020 1.020 0.9000 0.9300 59,641 -0.02(-2.11%)
Apr 22, 2020 1.040 1.040 0.9400 0.9500 41,250 -0.03(-3.06%)
Apr 21, 2020 0.9900 1.050 0.9000 0.9800 83,369 -0.14(-12.50%)
Apr 20, 2020 1.000 1.340 0.9500 1.120 716,510 +0.15(+15.45%)
Apr 17, 2020 0.9029 1.010 0.9000 0.9701 35,300 +0.07(+7.44%)
Apr 16, 2020 0.9800 0.9800 0.8500 0.9029 7,003 -0.08(-7.68%)
Apr 15, 2020 0.9800 0.9800 0.8801 0.9780 38,384 +0.03(+2.95%)
Apr 14, 2020 0.9900 1.000 0.9000 0.9500 57,272 +0.01(+1.06%)
Apr 13, 2020 1.120 1.120 0.8700 0.9400 143,555 +0.11(+12.98%)
Apr 09, 2020 0.8500 0.9500 0.7500 0.8320 108,500 +0.01(+0.73%)
Apr 08, 2020 0.8300 0.8322 0.7500 0.8260 12,720 +0.04(+4.56%)
Apr 07, 2020 0.7800 0.8000 0.7500 0.7900 14,014 +0.02(+2.70%)
Apr 06, 2020 0.7600 0.8008 0.7400 0.7692 22,112 +0.02(+2.57%)
Apr 03, 2020 0.7600 0.7600 0.7400 0.7499 11,200 -0.00(-0.01%)
Apr 02, 2020 0.8000 0.8200 0.7500 0.7500 18,070 -0.08(-9.64%)
Apr 01, 2020 0.9400 0.9700 0.8100 0.8300 33,235 -0.13(-13.54%)
Mar 31, 2020 1.050 1.050 0.8600 0.9600 93,989 -0.04(-4.26%)
Mar 30, 2020 0.8000 1.170 0.8000 1.003 195,388 +0.18(+22.28%)
Mar 27, 2020 0.8600 0.8600 0.6400 0.8200 18,000 -0.04(-5.13%)
Mar 26, 2020 0.8900 0.9200 0.7800 0.8643 36,978 -0.02(-1.78%)
Mar 25, 2020 0.8600 0.9957 0.8201 0.8800 24,080 +0.03(+3.08%)
Mar 24, 2020 0.8000 0.8650 0.7837 0.8537 35,625 +0.09(+12.33%)
Mar 23, 2020 0.8300 0.8300 0.7600 0.7600 14,648 -0.03(-3.80%)
Mar 20, 2020 0.7200 0.9000 0.6500 0.7900 53,300 +0.14(+20.70%)
Mar 19, 2020 0.6700 0.7300 0.6500 0.6545 69,149 -0.01(-0.83%)
Mar 18, 2020 0.8300 0.8300 0.6300 0.6600 33,330 -0.13(-16.50%)
Mar 17, 2020 0.8500 0.9100 0.7810 0.7904 63,088 -0.09(-10.18%)
Mar 16, 2020 0.8300 0.9200 0.8200 0.8800 30,211 -0.02(-2.22%)
Mar 13, 2020 0.9100 0.9800 0.9000 0.9000 26,700 -0.02(-2.28%)
Mar 12, 2020 0.9100 0.9955 0.9000 0.9210 14,107 -0.13(-12.29%)
Mar 11, 2020 0.9500 1.070 0.9272 1.050 44,066 +0.12(+12.90%)
Mar 10, 2020 1.040 1.070 0.9000 0.9300 43,396 -0.10(-9.71%)
Mar 09, 2020 1.050 1.090 1.020 1.030 48,684 -0.09(-8.04%)
Mar 06, 2020 1.090 1.140 1.060 1.120 20,400 +0.02(+1.82%)
Mar 05, 2020 1.150 1.190 1.050 1.100 22,447 -0.05(-4.45%)
Mar 04, 2020 1.170 1.170 1.118 1.151 15,049 +0.03(+2.79%)
Mar 03, 2020 1.130 1.130 1.050 1.120 26,374 -0.02(-1.78%)
Mar 02, 2020 1.120 1.174 1.120 1.140 12,974 -0.01(-0.62%)
Feb 28, 2020 1.090 1.160 1.030 1.147 63,600 -0.02(-1.93%)
Feb 27, 2020 1.190 1.220 1.090 1.170 67,404 -0.09(-7.14%)
Feb 26, 2020 1.260 1.270 1.210 1.260 18,737 +0.03(+2.77%)
Feb 25, 2020 1.290 1.290 1.200 1.226 28,565 -0.06(-4.96%)
Feb 24, 2020 1.290 1.340 1.220 1.290 12,987 +0.00(+0.00%)
Feb 21, 2020 1.325 1.350 1.230 1.290 13,800 -0.01(-0.77%)
Feb 20, 2020 1.350 1.350 1.220 1.300 19,832 +0.03(+2.36%)
Feb 19, 2020 1.300 1.300 1.250 1.270 30,589 -0.04(-3.05%)
Feb 18, 2020 1.330 1.354 1.300 1.310 12,451 -0.02(-1.50%)
Feb 14, 2020 1.300 1.350 1.300 1.330 10,700 +0.00(+0.00%)
Feb 13, 2020 1.320 1.390 1.290 1.330 14,515 -0.07(-5.00%)
Feb 12, 2020 1.274 1.420 1.274 1.400 15,122 +0.04(+3.01%)
Feb 11, 2020 1.350 1.360 1.270 1.359 41,674 +0.02(+1.43%)
Feb 10, 2020 1.470 1.470 1.330 1.340 26,868 +0.01(+0.75%)
Feb 07, 2020 1.370 1.394 1.330 1.330 13,500 -0.05(-3.62%)
Feb 06, 2020 1.420 1.420 1.330 1.380 37,202 +0.06(+4.55%)
Feb 05, 2020 1.300 1.397 1.260 1.320 28,118 +0.02(+1.54%)
Feb 04, 2020 1.250 1.400 1.210 1.300 165,320 +0.05(+4.00%)
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