Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.5000 0.5300 0.4900 0.5300 706,700 +0.03(+5.22%)
Jan 30, 2020 0.5290 0.5383 0.4900 0.5037 413,561 -0.02(-3.13%)
Jan 29, 2020 0.5200 0.5390 0.5100 0.5200 433,351 +0.01(+2.75%)
Jan 28, 2020 0.4900 0.5198 0.4818 0.5061 445,637 +0.02(+3.50%)
Jan 27, 2020 0.5033 0.5203 0.4818 0.4890 712,653 -0.05(-9.60%)
Jan 24, 2020 0.5600 0.5700 0.5037 0.5409 1,472,100 -0.03(-5.11%)
Jan 23, 2020 0.5600 0.5700 0.5400 0.5700 694,185 +0.01(+1.79%)
Jan 22, 2020 0.5500 0.5700 0.5300 0.5600 627,608 +0.02(+3.70%)
Jan 21, 2020 0.5700 0.5700 0.5300 0.5400 1,009,160 -0.02(-3.10%)
Jan 17, 2020 0.5800 0.6150 0.5130 0.5573 2,809,600 -0.01(-2.23%)
Jan 16, 2020 0.4800 0.5700 0.4500 0.5700 3,451,880 +0.12(+26.67%)
Jan 15, 2020 0.4500 0.4500 0.4300 0.4500 691,803 +0.01(+2.27%)
Jan 14, 2020 0.4500 0.4700 0.4100 0.4400 1,629,980 -0.02(-3.83%)
Jan 13, 2020 0.4062 0.4647 0.4001 0.4575 3,177,913 +0.06(+14.66%)
Jan 10, 2020 0.4100 0.4110 0.3900 0.3990 902,700 -0.00(-0.20%)
Jan 09, 2020 0.4070 0.4190 0.3910 0.3998 1,515,467 +0.01(+1.94%)
Jan 08, 2020 0.4200 0.4269 0.3850 0.3922 671,021 -0.02(-4.34%)
Jan 07, 2020 0.4200 0.4300 0.3700 0.4100 1,619,941 -0.01(-2.17%)
Jan 06, 2020 0.3700 0.4390 0.3553 0.4191 3,615,796 +0.06(+17.96%)
Jan 03, 2020 0.3380 0.3700 0.3380 0.3553 1,110,800 +0.02(+4.50%)
Jan 02, 2020 0.3378 0.3500 0.3350 0.3400 614,838 +0.00(+0.68%)
Dec 31, 2019 0.3404 0.3450 0.3211 0.3377 1,422,200 -0.00(-1.03%)
Dec 30, 2019 0.3590 0.3590 0.3300 0.3412 1,213,098 -0.01(-2.93%)
Dec 27, 2019 0.3500 0.3600 0.3335 0.3515 1,524,000 -0.00(-0.11%)
Dec 26, 2019 0.3159 0.3600 0.3159 0.3519 2,172,137 +0.04(+11.11%)
Dec 24, 2019 0.3200 0.3200 0.2900 0.3167 886,700 +0.03(+8.98%)
Dec 23, 2019 0.2890 0.3000 0.2800 0.2906 1,260,672 -0.00(-1.49%)
Dec 20, 2019 0.2900 0.2995 0.2700 0.2950 954,400 +0.01(+5.24%)
Dec 19, 2019 0.3000 0.3001 0.2700 0.2803 1,305,508 -0.01(-3.68%)
Dec 18, 2019 0.3049 0.3099 0.2901 0.2910 970,509 -0.02(-4.90%)
Dec 17, 2019 0.3152 0.3302 0.3000 0.3060 879,914 +0.01(+2.00%)
Dec 16, 2019 0.3100 0.3200 0.2900 0.3000 1,264,441 -0.01(-3.47%)
Dec 13, 2019 0.3100 0.3299 0.3052 0.3108 1,227,700 +0.01(+1.83%)
Dec 12, 2019 0.3001 0.3200 0.3000 0.3052 1,440,728 -0.00(-1.55%)
Dec 11, 2019 0.3500 0.3500 0.2500 0.3100 3,580,137 -0.04(-11.45%)
Dec 10, 2019 0.3840 0.3840 0.3310 0.3501 2,861,367 -0.03(-7.87%)
Dec 09, 2019 0.3900 0.4100 0.3400 0.3800 8,094,795 +0.06(+18.75%)
Dec 06, 2019 0.2820 0.3500 0.2810 0.3200 4,979,200 -0.03(-8.57%)
Dec 05, 2019 0.2599 0.3793 0.1951 0.3500 28,089,162 -0.04(-9.09%)
Dec 04, 2019 0.4166 0.4189 0.3600 0.3850 2,789,669 -0.03(-7.00%)
Dec 03, 2019 0.4350 0.4350 0.4100 0.4140 2,583,182 -0.01(-1.90%)
Dec 02, 2019 0.4495 0.4499 0.4100 0.4220 2,559,848 -0.01(-1.86%)
Nov 29, 2019 0.4355 0.4490 0.4250 0.4300 1,390,200 -0.00(-0.05%)
Nov 27, 2019 0.4438 0.4500 0.4250 0.4302 1,265,600 -0.01(-2.23%)
Nov 26, 2019 0.4500 0.4500 0.4200 0.4400 2,582,558 +0.01(+2.33%)
Nov 25, 2019 0.4500 0.4600 0.4300 0.4300 1,007,163 -0.02(-3.93%)
Nov 22, 2019 0.4100 0.4566 0.4100 0.4476 4,632,700 +0.04(+9.49%)
Nov 21, 2019 0.4100 0.4100 0.3950 0.4088 525,118 +0.01(+2.79%)
Nov 20, 2019 0.4100 0.4188 0.3977 0.3977 691,302 -0.01(-2.93%)
Nov 19, 2019 0.4189 0.4500 0.3990 0.4097 3,346,410 +0.01(+2.42%)
Nov 18, 2019 0.3900 0.4100 0.3800 0.4000 736,078 +0.03(+7.53%)
Nov 15, 2019 0.4000 0.4000 0.3600 0.3720 766,500 -0.02(-4.62%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 2,155,331 -0.03(-7.12%)
Nov 13, 2019 0.4800 0.4850 0.3000 0.4199 1,554,418 -0.05(-11.21%)
Nov 12, 2019 0.4750 0.4800 0.4500 0.4729 981,108 -0.00(-0.44%)
Nov 11, 2019 0.4900 0.4900 0.4680 0.4750 881,206 +0.00(+0.32%)
Nov 08, 2019 0.4749 0.4780 0.4600 0.4735 811,300 +0.01(+1.96%)
Nov 07, 2019 0.4600 0.4722 0.4500 0.4644 974,165 -0.00(-0.77%)
Nov 06, 2019 0.6060 0.6060 0.4500 0.4680 3,269,587 -0.14(-22.98%)
Nov 05, 2019 0.6413 0.6500 0.6004 0.6076 347,769 -0.04(-5.94%)
Nov 04, 2019 0.6500 0.6699 0.6300 0.6460 488,854 -0.00(-0.14%)
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