Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.1383 0.1383 0.1383 0 -0.01(-4.62%)
Nov 24, 2020 0.1387 0.1550 0.1370 0.1450 49,218,976 +0.01(+11.54%)
Nov 23, 2020 0.1400 0.1400 0.1300 0.1300 34,754,988 -0.01(-9.53%)
Nov 20, 2020 0.1505 0.1545 0.1400 0.1437 28,388,000 -0.01(-4.01%)
Nov 19, 2020 0.1574 0.1601 0.1411 0.1497 37,871,024 -0.01(-7.42%)
Nov 18, 2020 0.1925 0.1970 0.1601 0.1617 101,283,464 +0.00(+1.06%)
Nov 17, 2020 0.1290 0.1980 0.1200 0.1600 180,287,760 +0.03(+19.85%)
Nov 16, 2020 0.1266 0.1550 0.1200 0.1335 96,415,784 -0.11(-44.14%)
Nov 13, 2020 0.2430 0.2469 0.2300 0.2390 19,559,200 +0.01(+3.91%)
Nov 12, 2020 0.2723 0.2739 0.2200 0.2300 43,994,080 -0.04(-14.88%)
Nov 11, 2020 0.2700 0.2867 0.2622 0.2702 20,270,908 +0.01(+3.01%)
Nov 10, 2020 0.2744 0.2764 0.2550 0.2623 11,896,295 -0.00(-1.02%)
Nov 09, 2020 0.2800 0.2988 0.2640 0.2650 18,604,172 +0.02(+6.04%)
Nov 06, 2020 0.2700 0.2701 0.2490 0.2499 19,271,400 -0.03(-9.91%)
Nov 05, 2020 0.2580 0.2990 0.2580 0.2774 14,607,644 +0.02(+7.10%)
Nov 04, 2020 0.2595 0.2650 0.2511 0.2590 5,091,452 -0.01(-2.26%)
Nov 03, 2020 0.2498 0.2680 0.2445 0.2650 10,111,697 +0.02(+8.78%)
Nov 02, 2020 0.2476 0.2660 0.2340 0.2436 13,264,300 -0.01(-4.84%)
Oct 30, 2020 0.2609 0.2643 0.2450 0.2560 16,522,100 -0.02(-5.95%)
Oct 29, 2020 0.2670 0.2722 0.2500 0.2722 10,293,954 +0.00(+0.81%)
Oct 28, 2020 0.2600 0.2900 0.2600 0.2700 14,843,453 +0.00(+0.60%)
Oct 27, 2020 0.2584 0.2750 0.2560 0.2684 8,292,862 +0.00(+0.71%)
Oct 26, 2020 0.2722 0.2790 0.2526 0.2665 18,115,416 -0.01(-2.27%)
Oct 23, 2020 0.2701 0.2799 0.2614 0.2727 21,385,600 -0.01(-2.99%)
Oct 22, 2020 0.2600 0.2827 0.2500 0.2811 29,846,408 +0.03(+12.44%)
Oct 21, 2020 0.3400 0.3400 0.2300 0.2500 70,740,336 -0.01(-5.34%)
Oct 20, 2020 0.2259 0.2991 0.2111 0.2641 62,786,424 +0.04(+17.12%)
Oct 19, 2020 0.2620 0.3100 0.2240 0.2255 44,044,900 -0.04(-16.48%)
Oct 16, 2020 0.3262 0.3275 0.2550 0.2700 48,253,900 -0.03(-10.00%)
Oct 15, 2020 0.3000 0.3200 0.2900 0.3000 35,226,544 -0.04(-11.76%)
Oct 14, 2020 0.3911 0.3992 0.3300 0.3400 45,089,004 -0.02(-5.27%)
Oct 13, 2020 0.5203 0.5298 0.3546 0.3589 57,330,112 -0.15(-29.63%)
Oct 12, 2020 0.6900 0.7100 0.4600 0.5100 30,746,636 -0.15(-22.62%)
Oct 09, 2020 0.7700 0.8260 0.6300 0.6591 24,368,100 -0.00(-0.14%)
Oct 08, 2020 0.5900 0.6900 0.5800 0.6600 13,188,939 +0.08(+13.79%)
Oct 07, 2020 0.5600 0.6200 0.5500 0.5800 11,795,808 +0.04(+7.41%)
Oct 06, 2020 0.5700 0.5900 0.5200 0.5400 12,405,240 +0.00(+0.00%)
Oct 05, 2020 0.5100 0.6100 0.4900 0.5400 17,867,780 +0.07(+15.02%)
Oct 02, 2020 0.4650 0.5055 0.4601 0.4695 6,331,000 +0.01(+1.47%)
Oct 01, 2020 0.5286 0.5305 0.4625 0.4627 8,481,657 -0.06(-12.22%)
Sep 30, 2020 0.5500 0.5763 0.5240 0.5271 4,433,743 -0.02(-4.16%)
Sep 29, 2020 0.5700 0.5700 0.5200 0.5500 3,003,517 -0.02(-3.36%)
Sep 28, 2020 0.5194 0.5757 0.5095 0.5691 3,288,208 +0.06(+12.47%)
Sep 25, 2020 0.5500 0.5660 0.5010 0.5060 4,978,200 -0.03(-6.45%)
Sep 24, 2020 0.5755 0.5935 0.5401 0.5409 3,007,439 -0.03(-5.11%)
Sep 23, 2020 0.6139 0.6300 0.5700 0.5700 3,033,260 -0.03(-5.00%)
Sep 22, 2020 0.6669 0.6685 0.6000 0.6000 2,338,036 -0.05(-7.69%)
Sep 21, 2020 0.7000 0.7000 0.6400 0.6500 3,257,465 -0.07(-9.72%)
Sep 18, 2020 0.6800 0.7200 0.6700 0.7200 4,731,600 +0.05(+8.12%)
Sep 17, 2020 0.6385 0.6800 0.6100 0.6659 5,211,745 +0.03(+4.05%)
Sep 16, 2020 0.6400 0.6500 0.6000 0.6400 4,693,020 +0.01(+1.59%)
Sep 15, 2020 0.5900 0.6400 0.5700 0.6300 2,773,598 +0.04(+6.74%)
Sep 14, 2020 0.5761 0.6105 0.5727 0.5902 2,319,920 +0.02(+3.51%)
Sep 11, 2020 0.6137 0.6150 0.5623 0.5702 4,186,300 -0.06(-9.95%)
Sep 10, 2020 0.5976 0.6450 0.5610 0.6332 3,847,321 +0.04(+7.32%)
Sep 09, 2020 0.5900 0.6100 0.5600 0.5900 2,467,480 +0.01(+1.72%)
Sep 08, 2020 0.6100 0.6200 0.5700 0.5800 3,873,833 -0.03(-4.93%)
Sep 04, 2020 0.6488 0.6500 0.5720 0.6101 4,490,900 -0.01(-1.60%)
Sep 03, 2020 0.6700 0.6800 0.6000 0.6200 3,005,220 -0.05(-7.46%)
Sep 02, 2020 0.6900 0.7100 0.6600 0.6700 2,676,777 -0.03(-4.82%)
Sep 01, 2020 0.6800 0.7153 0.6775 0.7039 2,530,932 -0.01(-0.86%)
Aug 31, 2020 0.7500 0.7500 0.6700 0.7100 2,624,945 -0.04(-5.51%)
Aug 28, 2020 0.7461 0.7600 0.7210 0.7514 1,381,400 +0.02(+2.65%)
Aug 27, 2020 0.7063 0.7494 0.6814 0.7320 1,595,537 +0.03(+4.32%)
Aug 26, 2020 0.7500 0.7500 0.7000 0.7017 2,856,157 -0.05(-6.44%)
Aug 25, 2020 0.7200 0.7700 0.7100 0.7500 4,636,166 +0.05(+7.47%)
Aug 24, 2020 0.5705 0.7300 0.5700 0.6979 7,971,009 +0.14(+24.18%)
Aug 21, 2020 0.7009 0.7009 0.5569 0.5620 7,772,100 -0.12(-18.10%)
Aug 20, 2020 0.7700 0.7719 0.6810 0.6862 6,357,100 -0.09(-11.45%)
Aug 19, 2020 0.8510 0.8599 0.7644 0.7749 4,867,627 -0.08(-8.84%)
Aug 18, 2020 0.8400 0.8700 0.8200 0.8500 2,705,165 +0.02(+2.41%)
Aug 17, 2020 0.8500 0.8700 0.8000 0.8300 2,208,153 -0.02(-2.18%)
Aug 14, 2020 0.8200 0.8799 0.8058 0.8485 6,786,800 +0.04(+4.50%)
Aug 13, 2020 0.8800 0.9000 0.8050 0.8120 6,330,255 -0.07(-7.73%)
Aug 12, 2020 0.9500 0.9500 0.8400 0.8800 5,128,501 -0.05(-5.38%)
Aug 11, 2020 0.9800 1.030 0.9100 0.9300 4,357,646 -0.03(-3.12%)
Aug 10, 2020 0.9800 1.000 0.9400 0.9600 5,463,186 +0.02(+2.67%)
Aug 07, 2020 1.010 1.020 0.9000 0.9350 7,092,600 -0.06(-6.50%)
Aug 06, 2020 1.040 1.060 0.9700 1.000 4,373,248 -0.03(-2.91%)
Aug 05, 2020 1.220 1.270 1.000 1.030 10,900,242 -0.21(-16.94%)
Aug 04, 2020 1.110 1.250 1.100 1.240 4,773,495 +0.09(+7.83%)
Aug 03, 2020 1.040 1.200 1.010 1.150 6,673,842 +0.14(+13.86%)
Jul 31, 2020 1.020 1.030 0.9915 1.010 1,666,200 -0.01(-0.98%)
Jul 30, 2020 1.020 1.040 1.000 1.020 2,208,140 -0.02(-1.92%)
Jul 29, 2020 1.060 1.060 1.020 1.040 2,927,271 +0.01(+0.97%)
Jul 28, 2020 1.080 1.110 1.010 1.030 6,224,298 -0.05(-4.63%)
Jul 27, 2020 1.130 1.150 1.050 1.080 2,239,073 -0.06(-5.26%)
Jul 24, 2020 1.120 1.170 1.110 1.140 1,622,400 +0.00(+0.00%)
Jul 23, 2020 1.070 1.160 1.070 1.140 3,206,233 +0.07(+6.54%)
Jul 22, 2020 1.050 1.080 1.030 1.070 1,922,683 +0.03(+2.88%)
Jul 21, 2020 1.100 1.100 1.040 1.040 2,344,310 +0.01(+0.97%)
Jul 20, 2020 1.080 1.100 1.020 1.030 2,361,263 -0.05(-4.63%)
Jul 17, 2020 1.130 1.158 1.050 1.080 2,103,800 -0.05(-4.42%)
Jul 16, 2020 1.170 1.180 1.120 1.130 1,034,119 -0.05(-4.24%)
Jul 15, 2020 1.130 1.190 1.090 1.180 2,831,867 +0.12(+11.32%)
Jul 14, 2020 1.040 1.080 0.9800 1.060 2,068,037 +0.03(+2.91%)
Jul 13, 2020 1.150 1.200 1.030 1.030 2,595,092 -0.11(-9.65%)
Jul 10, 2020 1.050 1.150 1.010 1.140 2,100,900 +0.07(+6.54%)
Jul 09, 2020 1.180 1.190 1.050 1.070 2,998,924 -0.13(-10.83%)
Jul 08, 2020 1.220 1.240 1.130 1.200 1,945,388 +0.00(+0.00%)
Jul 07, 2020 1.250 1.260 1.170 1.200 2,353,013 -0.04(-3.23%)
Jul 06, 2020 1.210 1.260 1.190 1.240 3,482,521 +0.07(+5.98%)
Jul 02, 2020 1.210 1.250 1.130 1.170 3,137,500 +0.00(+0.00%)
Jul 01, 2020 1.110 1.240 1.050 1.170 4,381,882 +0.08(+7.34%)
Jun 30, 2020 1.000 1.120 1.000 1.090 2,759,991 +0.07(+6.86%)
Jun 29, 2020 1.020 1.120 0.9500 1.020 3,437,471 +0.05(+5.15%)
Jun 26, 2020 1.020 1.050 0.9601 0.9700 4,667,400 -0.05(-4.90%)
Jun 25, 2020 1.050 1.160 0.9600 1.020 6,611,586 -0.04(-3.77%)
Jun 24, 2020 1.110 1.110 1.030 1.060 4,079,180 -0.03(-2.75%)
Jun 23, 2020 1.280 1.280 1.090 1.090 7,204,228 -0.16(-12.80%)
Jun 22, 2020 1.440 1.440 1.170 1.250 8,963,027 -0.15(-10.39%)
Jun 19, 2020 1.620 1.650 1.390 1.395 23,405,600 -0.21(-12.81%)
Jun 18, 2020 1.690 1.720 1.600 1.600 4,620,669 -0.10(-5.88%)
Jun 17, 2020 1.910 1.910 1.640 1.700 7,157,631 -0.20(-10.53%)
Jun 16, 2020 1.870 2.000 1.830 1.900 5,972,099 +0.12(+6.74%)
Jun 15, 2020 1.710 1.850 1.600 1.780 4,868,481 -0.04(-2.20%)
Jun 12, 2020 1.880 1.920 1.730 1.820 4,194,500 +0.05(+2.82%)
Jun 11, 2020 1.810 1.950 1.770 1.770 4,831,140 -0.25(-12.38%)
Jun 10, 2020 2.000 2.160 1.900 2.020 4,637,600 -0.19(-8.60%)
Jun 09, 2020 2.110 2.280 1.810 2.210 8,262,934 -0.16(-6.75%)
Jun 08, 2020 1.850 2.390 1.770 2.370 17,771,934 +0.68(+40.24%)
Jun 05, 2020 1.750 1.790 1.560 1.690 9,850,900 +0.07(+4.32%)
Jun 04, 2020 1.570 1.650 1.520 1.620 3,755,012 +0.01(+0.62%)
Jun 03, 2020 1.710 1.720 1.590 1.610 3,537,204 -0.02(-1.23%)
Jun 02, 2020 1.550 1.710 1.540 1.630 3,227,976 +0.10(+6.54%)
Jun 01, 2020 1.450 1.600 1.390 1.530 3,229,343 +0.02(+1.32%)
May 29, 2020 1.570 1.600 1.442 1.510 2,505,200 -0.02(-1.31%)
May 28, 2020 1.730 1.730 1.520 1.530 2,614,990 -0.17(-10.00%)
May 27, 2020 1.800 1.830 1.640 1.700 4,513,236 -0.05(-2.86%)
May 26, 2020 1.610 1.780 1.530 1.750 4,057,451 +0.22(+14.38%)
May 22, 2020 1.420 1.540 1.360 1.530 3,367,900 +0.09(+6.25%)
May 21, 2020 1.450 1.500 1.380 1.440 2,163,162 -0.03(-2.04%)
May 20, 2020 1.460 1.500 1.350 1.470 5,332,789 +0.08(+5.76%)
May 19, 2020 1.640 1.670 1.240 1.390 8,591,707 -0.25(-15.24%)
May 18, 2020 1.700 1.790 1.600 1.640 5,121,419 +0.02(+1.23%)
May 15, 2020 1.820 1.880 1.570 1.620 3,443,200 -0.18(-10.00%)
May 14, 2020 1.800 1.980 1.660 1.800 4,724,462 -0.07(-3.74%)
May 13, 2020 2.180 2.200 1.840 1.870 3,241,413 -0.29(-13.43%)
May 12, 2020 2.490 2.520 2.150 2.160 3,805,803 -0.22(-9.24%)
May 11, 2020 2.500 2.660 2.380 2.380 3,131,546 -0.01(-0.42%)
May 08, 2020 2.140 2.490 2.050 2.390 5,516,300 +0.28(+13.27%)
May 07, 2020 2.170 2.260 2.110 2.110 2,597,852 -0.01(-0.47%)
May 06, 2020 2.330 2.370 2.060 2.120 2,908,869 -0.21(-9.01%)
May 05, 2020 2.360 2.480 2.210 2.330 4,739,859 +0.06(+2.64%)
May 04, 2020 1.830 2.400 1.810 2.270 5,792,536 +0.29(+14.65%)
May 01, 2020 2.570 2.600 1.940 1.980 6,931,100 -0.58(-22.66%)
Apr 30, 2020 2.240 2.630 2.130 2.560 11,591,388 +0.34(+15.32%)
Apr 29, 2020 2.100 2.280 1.950 2.220 7,554,090 +0.20(+9.90%)
Apr 28, 2020 1.950 2.110 1.850 2.020 6,552,214 +0.15(+8.02%)
Apr 27, 2020 1.530 1.870 1.400 1.870 6,964,807 +0.24(+14.72%)
Apr 24, 2020 1.480 1.660 1.340 1.630 5,381,200 +0.11(+7.24%)
Apr 23, 2020 1.720 1.880 1.450 1.520 10,172,732 -0.20(-11.63%)
Apr 22, 2020 1.410 1.820 1.400 1.720 17,785,612 +0.30(+21.13%)
Apr 21, 2020 0.7100 1.480 0.7100 1.420 23,844,544 +0.64(+82.05%)
Apr 20, 2020 0.5900 0.8000 0.5800 0.7800 6,385,874 +0.06(+9.06%)
Apr 17, 2020 0.7200 0.7490 0.6660 0.7152 4,041,600 -0.00(-0.67%)
Apr 16, 2020 0.6900 0.7300 0.6200 0.7200 3,958,272 +0.05(+7.46%)
Apr 15, 2020 0.6000 0.6800 0.5600 0.6700 3,248,065 +0.07(+11.65%)
Apr 14, 2020 0.7300 0.7300 0.5901 0.6001 4,772,093 -0.13(-17.79%)
Apr 13, 2020 0.7800 0.7900 0.6900 0.7300 4,574,339 +0.08(+12.31%)
Apr 09, 2020 0.6200 0.7795 0.6200 0.6500 6,190,400 +0.05(+8.33%)
Apr 08, 2020 0.5400 0.6000 0.5300 0.6000 3,512,393 +0.08(+15.38%)
Apr 07, 2020 0.5300 0.5800 0.5100 0.5200 4,367,035 +0.01(+1.96%)
Apr 06, 2020 0.4500 0.5500 0.4400 0.5100 3,341,948 +0.03(+5.85%)
Apr 03, 2020 0.4971 0.5250 0.4272 0.4818 5,028,400 +0.01(+2.58%)
Apr 02, 2020 0.4362 0.5829 0.4100 0.4697 4,121,733 +0.06(+15.83%)
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