Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0750 0.0800 0.0500 0.0500 28,688 -0.02(-33.33%)
Oct 30, 2019 0.0800 0.0900 0.0750 0.0750 13,980 -0.03(-25.00%)
Oct 29, 2019 0.1000 0.1000 0.0800 0.1000 18,140 +0.00(+0.00%)
Oct 28, 2019 0.1110 0.1110 0.1000 0.1000 6,370 -0.02(-16.67%)
Oct 25, 2019 0.1201 0.1208 0.1200 0.1200 4,600 -0.00(-0.17%)
Oct 24, 2019 0.1202 0.1202 0.1201 0.1202 1,366 +0.00(+0.08%)
Oct 23, 2019 0.1201 0.1204 0.1201 0.1201 7,969 +0.00(+0.00%)
Oct 22, 2019 0.1201 0.1201 0.1201 0.1201 8,501 +0.00(+0.00%)
Oct 21, 2019 0.1201 0.1275 0.1201 0.1201 11,903 -0.00(-4.00%)
Oct 18, 2019 0.1241 0.1251 0.1201 0.1251 500 +0.00(+4.16%)
Oct 17, 2019 0.1251 0.1251 0.1201 0.1201 470 +0.00(+0.00%)
Oct 16, 2019 0.1201 0.1203 0.1201 0.1201 2,849 +0.00(+0.00%)
Oct 15, 2019 0.1201 0.1202 0.1200 0.1201 24,565 +0.00(+0.00%)
Oct 14, 2019 0.1350 0.1350 0.1201 0.1201 30,569 +0.00(+0.00%)
Oct 11, 2019 0.1400 0.1400 0.1201 0.1201 4,300 +0.00(+0.00%)
Oct 10, 2019 0.1301 0.1301 0.1201 0.1201 1,265 +0.00(+0.00%)
Oct 09, 2019 0.1399 0.1399 0.1201 0.1201 6,653 -0.02(-14.21%)
Oct 08, 2019 0.1201 0.1400 0.1201 0.1400 9,063 +0.02(+16.57%)
Oct 07, 2019 0.1400 0.1495 0.1201 0.1201 11,527 -0.00(-0.74%)
Oct 04, 2019 0.1239 0.1400 0.1210 0.1210 1,300 -0.01(-6.92%)
Oct 03, 2019 0.1223 0.1300 0.1222 0.1300 3,156 +0.01(+6.30%)
Oct 02, 2019 0.1511 0.1511 0.1222 0.1223 11,000 -0.02(-12.64%)
Oct 01, 2019 0.1290 0.1400 0.1290 0.1400 5,100 +0.01(+10.06%)
Sep 30, 2019 0.1261 0.1272 0.1249 0.1272 2,706 +0.00(+1.84%)
Sep 27, 2019 0.1249 0.1249 0.1249 0.1249 400 -0.01(-4.73%)
Sep 26, 2019 0.1400 0.1400 0.1222 0.1311 19,980 -0.02(-12.60%)
Sep 24, 2019 0.1500 0.1500 0.1500 0 +0.03(+22.75%)
Sep 23, 2019 0.1300 0.1300 0.1222 0.1222 7,678 -0.01(-6.00%)
Sep 20, 2019 0.1200 0.1400 0.1200 0.1300 14,100 +0.00(+0.00%)
Sep 19, 2019 0.1300 0.1540 0.1300 0.1300 2,683 +0.00(+0.00%)
Sep 18, 2019 0.1390 0.1600 0.1300 0.1300 4,403 -0.04(-23.53%)
Sep 16, 2019 0.1700 0.1700 0.1700 0 -0.01(-6.85%)
Sep 13, 2019 0.1300 0.1825 0.1300 0.1825 18,800 +0.02(+14.06%)
Sep 12, 2019 0.1400 0.1630 0.1300 0.1600 23,309 -0.02(-12.33%)
Sep 11, 2019 0.1825 0.1825 0.1800 0.1825 1,237 +0.02(+14.06%)
Sep 10, 2019 0.1300 0.1800 0.1300 0.1600 14,986 -0.02(-11.11%)
Sep 09, 2019 0.1850 0.1850 0.1200 0.1800 7,470 +0.02(+12.50%)
Sep 06, 2019 0.1972 0.1972 0.1400 0.1600 5,100 -0.04(-19.96%)
Sep 05, 2019 0.1100 0.1999 0.1100 0.1999 3,769 +0.03(+17.94%)
Sep 04, 2019 0.1610 0.2140 0.1100 0.1695 15,219 -0.03(-15.21%)
Sep 03, 2019 0.1999 0.1999 0.1894 0.1999 11,917 +0.00(+0.00%)
Aug 30, 2019 0.1999 0.1999 0.1999 0.1999 1,300 -0.00(-0.74%)
Aug 29, 2019 0.2136 0.2136 0.1300 0.2014 3,075 +0.06(+43.86%)
Aug 28, 2019 0.1300 0.1400 0.1300 0.1400 2,250 +0.01(+7.69%)
Aug 27, 2019 0.2600 0.2600 0.1300 0.1300 15,819 -0.11(-44.89%)
Aug 26, 2019 0.1600 0.2399 0.1600 0.2359 25,354 +0.08(+47.44%)
Aug 23, 2019 0.2910 0.2910 0.1300 0.1600 108,700 -0.13(-45.02%)
Aug 22, 2019 0.3150 0.3400 0.2910 0.2910 16,193 -0.02(-7.62%)
Aug 21, 2019 0.3700 0.3700 0.3150 0.3150 26,653 -0.01(-3.08%)
Aug 20, 2019 0.3500 0.3700 0.3150 0.3250 14,087 -0.02(-5.80%)
Aug 19, 2019 0.4000 0.4000 0.3050 0.3450 16,349 -0.03(-6.76%)
Aug 16, 2019 0.3530 0.4000 0.2500 0.3700 69,700 +0.01(+3.35%)
Aug 15, 2019 0.3650 0.3650 0.3000 0.3580 45,898 +0.02(+5.29%)
Aug 14, 2019 0.3930 0.3930 0.3100 0.3400 91,109 +0.03(+9.68%)
Aug 13, 2019 0.3370 0.4100 0.2300 0.3100 320,676 -0.05(-13.89%)
Aug 12, 2019 2.270 2.270 0.2900 0.3600 1,396,893 -1.92(-84.21%)
Aug 09, 2019 2.250 2.380 2.200 2.280 50,600 -0.09(-3.90%)
Aug 08, 2019 2.350 2.420 2.110 2.373 162,193 +0.07(+3.15%)
Aug 07, 2019 2.240 2.320 2.170 2.300 130,609 +0.15(+6.98%)
Aug 06, 2019 1.950 2.150 1.950 2.150 143,409 +0.22(+11.40%)
Aug 05, 2019 1.600 1.980 1.550 1.930 61,574 +0.18(+10.29%)
Aug 02, 2019 1.880 1.880 1.540 1.750 20,700 -0.13(-6.91%)
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