Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.3000 0.3000 0.2900 0.2900 697,686 -0.01(-3.97%)
Jul 30, 2019 0.3090 0.3200 0.2851 0.3020 1,271,350 -0.00(-0.03%)
Jul 29, 2019 0.3150 0.3179 0.3005 0.3021 769,008 -0.01(-2.74%)
Jul 26, 2019 0.3100 0.3300 0.3080 0.3106 818,300 -0.01(-2.27%)
Jul 25, 2019 0.3250 0.3344 0.3100 0.3178 746,747 -0.00(-0.69%)
Jul 24, 2019 0.3200 0.3300 0.3100 0.3200 1,764,057 +0.00(+0.00%)
Jul 23, 2019 0.3500 0.3600 0.3300 0.3200 4,522,131 -0.02(-7.22%)
Jul 22, 2019 0.3500 0.3548 0.3350 0.3449 972,016 -0.00(-1.17%)
Jul 19, 2019 0.3458 0.3568 0.3450 0.3490 590,100 -0.01(-1.69%)
Jul 18, 2019 0.3510 0.3650 0.3420 0.3550 1,559,518 -0.00(-1.09%)
Jul 17, 2019 0.3620 0.3800 0.3550 0.3589 2,846,988 +0.00(+1.33%)
Jul 16, 2019 0.3512 0.3600 0.3500 0.3542 1,405,504 -0.00(-1.25%)
Jul 15, 2019 0.3551 0.3601 0.3500 0.3587 1,495,060 +0.01(+2.25%)
Jul 12, 2019 0.3550 0.3599 0.3500 0.3508 1,502,400 -0.01(-2.09%)
Jul 11, 2019 0.3700 0.3700 0.3500 0.3583 2,592,067 -0.01(-3.16%)
Jul 10, 2019 0.3800 0.3900 0.3500 0.3700 4,649,852 +0.01(+1.68%)
Jul 09, 2019 0.3600 0.4200 0.3600 0.3639 15,543,225 +0.01(+3.97%)
Jul 08, 2019 0.3600 0.3600 0.3400 0.3500 1,853,467 -0.01(-2.64%)
Jul 05, 2019 0.3600 0.3650 0.3500 0.3595 2,237,000 +0.01(+2.71%)
Jul 03, 2019 0.3450 0.3670 0.3386 0.3500 2,595,600 +0.01(+2.79%)
Jul 02, 2019 0.3499 0.3500 0.3390 0.3405 778,453 -0.01(-2.69%)
Jul 01, 2019 0.3500 0.3520 0.3350 0.3499 1,468,002 -0.00(-0.06%)
Jun 28, 2019 0.3306 0.3540 0.3306 0.3501 1,279,900 +0.01(+2.19%)
Jun 27, 2019 0.3408 0.3530 0.3400 0.3426 921,914 -0.01(-2.11%)
Jun 26, 2019 0.3400 0.3500 0.3300 0.3500 2,453,313 +0.01(+3.70%)
Jun 25, 2019 0.3500 0.3620 0.3350 0.3375 1,829,649 -0.01(-3.57%)
Jun 24, 2019 0.3700 0.3850 0.3420 0.3500 3,218,722 +0.00(+0.00%)
Jun 21, 2019 0.3316 0.3700 0.3316 0.3500 2,546,000 +0.01(+2.43%)
Jun 20, 2019 0.3350 0.3450 0.3316 0.3417 1,008,203 -0.01(-1.75%)
Jun 19, 2019 0.3400 0.3600 0.3200 0.3478 2,567,159 +0.00(+1.10%)
Jun 18, 2019 0.3583 0.3800 0.3414 0.3440 3,538,681 -0.03(-6.78%)
Jun 17, 2019 0.3315 0.3890 0.3190 0.3690 12,468,296 +0.04(+13.54%)
Jun 14, 2019 0.2910 0.3480 0.2910 0.3250 6,221,100 +0.02(+6.66%)
Jun 13, 2019 0.3200 0.3200 0.2900 0.3047 2,047,022 -0.01(-1.71%)
Jun 12, 2019 0.3200 0.3200 0.3000 0.3100 1,536,670 -0.01(-1.59%)
Jun 11, 2019 0.3300 0.3333 0.3150 0.3150 1,423,432 -0.02(-5.12%)
Jun 10, 2019 0.3371 0.3500 0.3250 0.3320 2,864,729 +0.01(+1.53%)
Jun 07, 2019 0.3220 0.3390 0.3101 0.3270 2,488,400 -0.01(-3.54%)
Jun 06, 2019 0.3570 0.3700 0.3300 0.3390 3,821,331 -0.01(-3.14%)
Jun 05, 2019 0.3000 0.3800 0.3000 0.3500 12,104,646 +0.04(+13.64%)
Jun 04, 2019 0.3000 0.3300 0.2815 0.3080 3,355,060 -0.00(-1.12%)
Jun 03, 2019 0.3100 0.3300 0.2910 0.3115 5,283,427 +0.00(+0.48%)
May 31, 2019 0.3960 0.4550 0.3000 0.3100 40,928,800 +0.00(+0.81%)
May 30, 2019 0.2950 0.3250 0.2810 0.3075 2,658,939 +0.02(+5.31%)
May 29, 2019 0.3040 0.3200 0.2900 0.2920 793,939 -0.02(-5.44%)
May 28, 2019 0.2840 0.3199 0.2840 0.3088 1,526,152 +0.01(+3.52%)
May 24, 2019 0.3000 0.3033 0.2750 0.2983 742,500 +0.01(+4.30%)
May 23, 2019 0.3185 0.3200 0.2775 0.2860 982,582 -0.02(-7.44%)
May 22, 2019 0.3300 0.3329 0.3025 0.3090 1,316,661 +0.00(+1.34%)
May 21, 2019 0.2800 0.3170 0.2725 0.3049 2,400,534 +0.02(+6.76%)
May 20, 2019 0.2800 0.3000 0.2560 0.2856 948,309 +0.00(+1.13%)
May 17, 2019 0.2763 0.2950 0.2531 0.2824 2,041,100 -0.01(-2.62%)
May 16, 2019 0.3100 0.3200 0.2500 0.2900 2,612,587 -0.02(-6.45%)
May 15, 2019 0.3200 0.3200 0.3000 0.3100 1,878,213 -0.01(-3.13%)
May 14, 2019 0.3400 0.3600 0.3100 0.3200 2,410,307 -0.02(-5.88%)
May 13, 2019 0.3487 0.3560 0.3150 0.3400 1,951,506 -0.00(-0.64%)
May 10, 2019 0.3400 0.3650 0.3300 0.3422 1,823,700 -0.01(-2.53%)
May 09, 2019 0.3700 0.3765 0.3400 0.3511 1,356,046 -0.01(-2.50%)
May 08, 2019 0.3791 0.3791 0.3500 0.3601 1,155,128 -0.01(-3.33%)
May 07, 2019 0.3800 0.4100 0.3590 0.3725 3,028,126 -0.00(-0.13%)
May 06, 2019 0.3430 0.3800 0.3400 0.3730 3,248,379 +0.03(+8.75%)
May 03, 2019 0.3400 0.3630 0.3300 0.3430 1,736,500 +0.01(+3.63%)
May 02, 2019 0.3260 0.3400 0.3260 0.3310 517,079 -0.01(-2.07%)
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