Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.389 1.450 1.310 1.331 1,363,994 -0.04(-3.06%)
Aug 28, 2020 1.350 1.380 1.327 1.373 1,019,000 +0.03(+2.43%)
Aug 27, 2020 1.355 1.380 1.270 1.340 776,151 +0.00(+0.13%)
Aug 26, 2020 1.375 1.375 1.200 1.338 1,424,248 +0.04(+2.95%)
Aug 25, 2020 1.250 1.370 1.210 1.300 1,190,540 +0.00(+0.00%)
Aug 24, 2020 1.460 1.460 1.255 1.300 2,096,344 -0.17(-11.56%)
Aug 21, 2020 1.530 1.530 1.380 1.470 986,200 -0.03(-2.00%)
Aug 20, 2020 1.400 1.500 1.390 1.500 823,805 +0.11(+7.91%)
Aug 19, 2020 1.370 1.470 1.370 1.390 1,084,894 -0.03(-2.17%)
Aug 18, 2020 1.520 1.550 1.370 1.421 1,284,156 -0.05(-3.34%)
Aug 17, 2020 1.420 1.500 1.410 1.470 1,753,783 +0.08(+5.43%)
Aug 14, 2020 1.380 1.430 1.329 1.394 1,228,300 +0.02(+1.77%)
Aug 13, 2020 1.310 1.390 1.250 1.370 1,195,371 +0.17(+14.17%)
Aug 12, 2020 1.083 1.290 1.083 1.200 1,325,543 +0.08(+6.70%)
Aug 11, 2020 1.110 1.260 1.100 1.125 1,775,209 -0.13(-10.03%)
Aug 10, 2020 1.350 1.400 1.207 1.250 1,514,400 +0.00(+0.00%)
Aug 07, 2020 1.370 1.430 1.180 1.250 2,081,900 -0.15(-10.54%)
Aug 06, 2020 1.510 1.520 1.360 1.397 2,122,751 -0.08(-5.59%)
Aug 05, 2020 1.415 1.550 1.415 1.480 3,213,883 +0.09(+6.47%)
Aug 04, 2020 1.300 1.470 1.240 1.390 3,023,670 +0.04(+2.96%)
Aug 03, 2020 1.200 1.350 1.170 1.350 2,393,290 +0.18(+15.38%)
Jul 31, 2020 1.100 1.180 1.060 1.170 1,493,600 +0.10(+9.35%)
Jul 30, 2020 1.170 1.190 1.015 1.070 2,572,247 -0.08(-6.96%)
Jul 29, 2020 1.200 1.230 1.135 1.150 1,217,480 +0.00(+0.00%)
Jul 28, 2020 1.195 1.240 1.050 1.150 1,868,638 -0.04(-3.18%)
Jul 27, 2020 1.030 1.340 1.015 1.188 2,880,594 +0.22(+22.45%)
Jul 24, 2020 0.9213 1.000 0.9213 0.9700 1,127,800 +0.02(+2.16%)
Jul 23, 2020 0.9100 0.9700 0.8690 0.9495 1,879,774 +0.04(+4.87%)
Jul 22, 2020 0.9820 0.9820 0.8250 0.9054 1,485,783 +0.02(+2.65%)
Jul 21, 2020 0.9400 1.040 0.8768 0.8820 2,510,564 -0.04(-4.13%)
Jul 20, 2020 0.8500 1.016 0.8100 0.9200 3,862,549 +0.16(+21.04%)
Jul 17, 2020 0.6480 0.7675 0.6003 0.7601 2,659,600 +0.16(+27.32%)
Jul 16, 2020 0.5890 0.6100 0.5601 0.5970 480,809 +0.02(+2.93%)
Jul 15, 2020 0.5793 0.5994 0.5510 0.5800 419,777 +0.02(+2.87%)
Jul 14, 2020 0.6100 0.6100 0.5567 0.5638 210,894 -0.02(-4.10%)
Jul 13, 2020 0.5630 0.6000 0.5630 0.5879 459,987 -0.00(-0.68%)
Jul 10, 2020 0.6175 0.6175 0.5785 0.5919 262,600 -0.00(-0.69%)
Jul 09, 2020 0.5975 0.6100 0.5382 0.5960 929,115 -0.01(-2.30%)
Jul 08, 2020 0.6550 0.6550 0.6090 0.6100 417,520 +0.00(+0.13%)
Jul 07, 2020 0.5630 0.6200 0.5550 0.6092 525,120 +0.04(+6.69%)
Jul 06, 2020 0.5935 0.6140 0.5522 0.5710 492,255 +0.01(+2.53%)
Jul 02, 2020 0.5300 0.5905 0.5181 0.5569 779,500 +0.01(+1.25%)
Jul 01, 2020 0.5750 0.6000 0.5100 0.5500 971,444 +0.04(+8.67%)
Jun 30, 2020 0.4200 0.5188 0.4100 0.5061 1,224,796 +0.10(+23.44%)
Jun 29, 2020 0.4100 0.4189 0.4000 0.4100 395,447 +0.00(+0.94%)
Jun 26, 2020 0.4050 0.4079 0.3916 0.4062 331,700 +0.01(+2.06%)
Jun 25, 2020 0.4075 0.4075 0.3800 0.3980 113,368 +0.00(+0.76%)
Jun 24, 2020 0.4152 0.4210 0.3900 0.3950 215,394 -0.02(-5.95%)
Jun 23, 2020 0.4100 0.4383 0.4000 0.4200 225,573 +0.02(+4.01%)
Jun 22, 2020 0.3900 0.4187 0.3900 0.4038 393,359 +0.00(+0.95%)
Jun 19, 2020 0.3950 0.4305 0.3942 0.4000 229,100 -0.00(-0.82%)
Jun 18, 2020 0.3982 0.4077 0.3966 0.4033 153,266 +0.00(+0.82%)
Jun 17, 2020 0.4265 0.4265 0.4000 0.4000 143,836 -0.01(-3.17%)
Jun 16, 2020 0.4005 0.4131 0.3950 0.4131 234,726 +0.00(+0.02%)
Jun 15, 2020 0.4197 0.4299 0.4015 0.4130 274,686 -0.00(-0.96%)
Jun 12, 2020 0.4078 0.4300 0.4078 0.4170 400,400 +0.01(+2.26%)
Jun 11, 2020 0.4516 0.4516 0.4014 0.4078 473,448 -0.01(-2.90%)
Jun 10, 2020 0.4300 0.4300 0.4078 0.4200 238,733 -0.01(-1.73%)
Jun 09, 2020 0.4200 0.4274 0.3959 0.4274 151,340 +0.01(+2.99%)
Jun 08, 2020 0.4340 0.4500 0.4100 0.4150 328,355 -0.02(-4.44%)
Jun 05, 2020 0.4300 0.4343 0.4138 0.4343 280,100 +0.00(+1.00%)
Jun 04, 2020 0.4060 0.4443 0.4060 0.4300 295,895 -0.00(-0.46%)
Jun 03, 2020 0.4550 0.4563 0.4280 0.4320 155,104 -0.01(-3.33%)
Jun 02, 2020 0.4500 0.4500 0.4384 0.4469 208,847 +0.00(+0.36%)
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