Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.4000 0.4000 0.4000 0 -0.07(-15.79%)
Nov 21, 2014 0.4750 0.4750 0.4750 0 -0.00(-0.02%)
Nov 20, 2014 0.4751 0.4751 0.4751 0.4751 400 +0.05(+11.00%)
Nov 19, 2014 0.4280 0.4280 0.4280 0.4280 500 -0.05(-11.39%)
Nov 18, 2014 0.4830 0.4830 0.4830 0.4830 2,000 +0.03(+7.81%)
Nov 14, 2014 0.4480 0.4480 0.4480 0 -0.00(-0.44%)
Nov 12, 2014 0.4500 0.4500 0.4500 0 -0.04(-7.79%)
Nov 11, 2014 0.4501 0.4880 0.4501 0.4880 1,247 -0.07(-12.70%)
Nov 05, 2014 0.5590 0.5590 0.5590 0 +0.05(+8.75%)
Nov 04, 2014 0.5140 0.5140 0.5140 0.5140 2,000 -0.08(-13.18%)
Oct 30, 2014 0.5920 0.5920 0.5920 0 +0.08(+16.35%)
Oct 29, 2014 0.5330 0.5330 0.5088 0.5088 3,520 +0.15(+39.90%)
Oct 28, 2014 0.3637 0.3637 0.3637 0.3637 500 -0.04(-8.85%)
Oct 27, 2014 0.4275 0.4275 0.3990 0.3990 17,479 -0.01(-2.21%)
Oct 21, 2014 0.4080 0.4080 0.4080 0 -0.01(-1.69%)
Oct 20, 2014 0.4150 0.4150 0.4150 0.4150 1,000 +0.02(+4.22%)
Oct 17, 2014 0.3982 0.3982 0.3982 0.3982 200 -0.01(-2.31%)
Oct 15, 2014 0.4038 0.4076 0.3930 0.4076 5,520 -0.04(-8.61%)
Oct 09, 2014 0.4460 0.4460 0.4460 0 -0.04(-8.98%)
Oct 08, 2014 0.4900 0.4900 0.4900 0.4900 13,560 -0.06(-10.42%)
Oct 03, 2014 0.5470 0.5470 0.5470 0 +0.02(+4.21%)
Oct 02, 2014 0.5350 0.5350 0.5249 0.5249 10,000 +0.00(+0.94%)
Sep 30, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.78%)
Sep 26, 2014 0.5160 0.5160 0.5160 0 -0.05(-8.19%)
Sep 25, 2014 0.5630 0.5906 0.5620 0.5620 4,500 +0.03(+6.52%)
Sep 23, 2014 0.5276 0.5276 0.5276 0 -0.01(-1.93%)
Sep 22, 2014 0.5328 0.5458 0.5237 0.5380 1,500 -0.03(-5.28%)
Sep 19, 2014 0.5500 0.5680 0.5500 0.5680 10,335 -0.02(-3.73%)
Sep 15, 2014 0.5900 0.5900 0.5900 0 -0.04(-6.05%)
Sep 12, 2014 0.6376 0.6380 0.6012 0.6280 31,228 +0.03(+4.67%)
Sep 11, 2014 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Sep 10, 2014 0.5900 0.5900 0.5900 0.5900 1,700 -0.05(-7.81%)
Sep 08, 2014 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Sep 02, 2014 0.6800 0.6800 0.6800 0 +0.00(+0.38%)
Aug 29, 2014 0.6774 0.6774 0.6774 0 +0.02(+2.85%)
Aug 28, 2014 0.6670 0.6707 0.6586 0.6586 12,000 -0.02(-3.15%)
Aug 20, 2014 0.6800 0.6800 0.6800 0 -0.06(-7.61%)
Aug 19, 2014 0.7292 0.7360 0.7292 0.7360 860 +0.02(+2.22%)
Aug 18, 2014 0.6660 0.7200 0.6660 0.7200 5,750 +0.05(+7.30%)
Aug 15, 2014 0.6710 0.6710 0.6710 0.6710 5,988 -0.03(-4.82%)
Aug 13, 2014 0.7050 0.7050 0.7050 0 -0.00(-0.56%)
Aug 12, 2014 0.7090 0.7090 0.7090 0.7090 2,000 -0.03(-4.45%)
Aug 08, 2014 0.7420 0.7420 0.7420 0 +0.02(+2.97%)
Aug 06, 2014 0.7206 0.7206 0.7206 10 -0.05(-6.78%)
Jul 31, 2014 0.7730 0.7730 0.7730 0.7730 0 -0.00(-0.39%)
Jul 24, 2014 0.7760 0.7760 0.7760 0 +0.01(+0.91%)
Jul 21, 2014 0.7690 0.7690 0.7690 0 +0.03(+4.43%)
Jul 18, 2014 0.7393 0.7393 0.7364 0.7364 8,000 -0.00(-0.49%)
Jul 17, 2014 0.7700 0.7700 0.7400 0.7400 4,000 -0.07(-8.64%)
Jul 16, 2014 0.8100 0.8130 0.8100 0.8100 12,500 +0.00(+0.00%)
Jul 15, 2014 0.7846 0.8100 0.7560 0.8100 76,500 -0.01(-1.22%)
Jul 09, 2014 0.8200 0.8200 0.8200 0 -0.04(-4.21%)
Jul 08, 2014 0.8600 0.8600 0.8560 0.8560 15,000 -0.06(-6.45%)
Jul 07, 2014 0.9150 0.9150 0.9150 0.9150 5,000 -0.02(-2.35%)
Jul 03, 2014 0.9370 0.9370 0.9370 0 +0.08(+8.95%)
Jun 30, 2014 0.8600 0.8600 0.8600 0 -0.02(-1.83%)
Jun 27, 2014 0.8760 0.8760 0.8760 0.8760 2,000 +0.06(+7.63%)
Jun 25, 2014 0.8139 0.8139 0.8139 0 -0.02(-2.21%)
Jun 24, 2014 0.8420 0.8420 0.8323 0.8323 6,500 -0.12(-12.20%)
Jun 19, 2014 0.9480 0.9480 0.9480 0 +0.14(+17.04%)
Jun 18, 2014 0.8100 0.8100 0.8100 0.8100 100 +0.01(+1.25%)
Jun 16, 2014 0.8000 0.8000 0.8000 0 -0.00(-0.41%)
Jun 13, 2014 0.8033 0.8033 0.8033 0.8033 370 -0.03(-3.31%)
Jun 12, 2014 0.8380 0.8380 0.8308 0.8308 5,000 -0.05(-5.70%)
Jun 04, 2014 0.8810 0.8810 0.8810 0 -0.00(-0.10%)
May 30, 2014 0.8819 0.8819 0.8819 0 -0.06(-6.18%)
May 27, 2014 0.9400 0.9400 0.9400 0 +0.06(+7.06%)
May 22, 2014 0.8780 0.8780 0.8780 0 +0.01(+1.48%)
May 20, 2014 0.8652 0.8652 0.8652 0.8652 0 +0.06(+7.72%)
May 16, 2014 0.8032 0.8032 0.8032 0 -0.06(-7.36%)
May 13, 2014 0.8670 0.8670 0.8670 0 +0.02(+2.30%)
May 12, 2014 0.9100 0.9100 0.8475 0.8475 1,450 -0.17(-16.91%)
May 07, 2014 1.020 1.020 1.020 45 +0.11(+11.96%)
May 06, 2014 0.9769 0.9769 0.9110 0.9110 12,000 -0.09(-8.66%)
May 05, 2014 1.067 1.067 0.9974 0.9974 8,371 -0.06(-5.91%)
May 02, 2014 1.107 1.120 1.060 1.060 1,300 -0.15(-12.13%)
May 01, 2014 1.237 1.237 1.206 1.206 500 -0.08(-6.25%)
Apr 30, 2014 1.287 1.287 1.287 1.287 3,365 +0.10(+8.30%)
Apr 29, 2014 1.250 1.250 1.188 1.188 1,100 -0.06(-5.03%)
Apr 28, 2014 1.251 1.251 1.251 1.251 100 +0.02(+1.65%)
Apr 25, 2014 1.268 1.268 1.231 1.231 2,500 -0.02(-1.54%)
Apr 24, 2014 1.250 1.250 1.250 1.250 789 -0.06(-4.35%)
Apr 22, 2014 1.307 1.307 1.307 0 +0.14(+11.70%)
Apr 17, 2014 1.170 1.170 1.170 0 -0.13(-10.00%)
Apr 15, 2014 1.300 1.300 1.300 0 -0.02(-1.83%)
Apr 14, 2014 1.324 1.324 1.324 1.324 520 +0.05(+4.28%)
Apr 11, 2014 1.280 1.280 1.270 1.270 0 -0.05(-3.79%)
Apr 10, 2014 1.340 1.340 1.320 1.320 629 -0.06(-4.35%)
Apr 09, 2014 1.380 1.380 1.380 1.380 700 -0.05(-3.50%)
Apr 08, 2014 1.440 1.460 1.419 1.430 1,310 +0.01(+0.70%)
Apr 07, 2014 1.450 1.460 1.420 1.420 6,470 -0.09(-5.96%)
Apr 04, 2014 1.490 1.510 1.480 1.510 0 +0.06(+4.14%)
Apr 03, 2014 1.540 1.540 1.450 1.450 2,862 -0.02(-1.36%)
Apr 02, 2014 1.416 1.480 1.416 1.470 6,465 +0.02(+1.38%)
Apr 01, 2014 1.563 1.651 1.450 1.450 4,600 -0.02(-1.36%)
Mar 28, 2014 1.470 1.470 1.470 1.470 0 +0.05(+3.43%)
Mar 27, 2014 1.460 1.460 1.421 1.421 11,315 -0.08(-5.25%)
Mar 25, 2014 1.500 1.500 1.500 1.500 0 +0.16(+11.94%)
Mar 24, 2014 1.370 1.370 1.332 1.340 3,375 -0.08(-5.63%)
Mar 21, 2014 1.600 1.600 1.420 1.420 0 -0.06(-4.05%)
Mar 20, 2014 1.510 1.520 1.480 1.480 8,055 +0.37(+33.33%)
Mar 19, 2014 1.170 1.170 1.110 1.110 3,094 -0.04(-3.48%)
Mar 18, 2014 1.220 1.220 1.120 1.150 12,584 -0.02(-1.54%)
Mar 17, 2014 1.296 1.320 1.130 1.168 12,050 -0.15(-11.25%)
Mar 14, 2014 1.312 1.330 1.312 1.316 0 +0.03(+2.33%)
Mar 13, 2014 1.325 1.325 1.286 1.286 1,311 +0.01(+0.47%)
Mar 12, 2014 1.418 1.418 1.270 1.280 3,900 -0.13(-9.22%)
Mar 11, 2014 1.796 1.796 1.238 1.410 19,903 -0.11(-7.24%)
Mar 10, 2014 1.509 1.620 1.500 1.520 13,980 +0.20(+14.89%)
Mar 07, 2014 1.100 1.335 1.100 1.323 0 +0.24(+21.94%)
Mar 06, 2014 1.010 1.251 1.010 1.085 18,267 +0.13(+13.49%)
Mar 05, 2014 0.9100 0.9560 0.9100 0.9560 26,000 +0.24(+34.27%)
Feb 25, 2014 0.7120 0.7120 0.7120 0 -0.15(-17.21%)
Feb 24, 2014 0.8640 0.8840 0.8600 0.8600 11,600 -0.02(-2.71%)
Feb 21, 2014 0.8840 0.8840 0.8840 0.8840 0 +0.07(+8.47%)
Feb 20, 2014 0.8900 0.8900 0.8090 0.8150 15,350 -0.07(-7.60%)
Feb 19, 2014 0.9422 0.9580 0.8640 0.8820 47,550 +0.07(+8.89%)
Feb 18, 2014 0.5320 0.8100 0.5320 0.8100 22,051 +0.31(+62.91%)
Feb 14, 2014 0.4972 0.4972 0.4972 0 +0.01(+1.47%)
Feb 13, 2014 0.6060 0.6060 0.4900 0.4900 5,650 +0.03(+6.52%)
Feb 12, 2014 0.3261 0.4600 0.3261 0.4600 31,170 +0.14(+44.65%)
Feb 11, 2014 0.3181 0.3181 0.3180 0.3180 17,800 +0.01(+2.58%)
Feb 10, 2014 0.3320 0.3320 0.2982 0.3100 8,806 -0.04(-10.66%)
Feb 07, 2014 0.3600 0.3600 0.3440 0.3470 0 -0.03(-8.44%)
Feb 06, 2014 0.3790 0.3790 0.3790 0.3790 3,000 -0.00(-0.26%)
Feb 05, 2014 0.3947 0.4042 0.3799 0.3800 23,512 -0.09(-20.00%)
Feb 04, 2014 0.4462 0.4750 0.4462 0.4750 21,750 -0.04(-8.30%)
Jan 31, 2014 0.5180 0.5180 0.5180 0.5180 0 -0.02(-3.00%)
Jan 30, 2014 0.5487 0.5520 0.5340 0.5340 11,760 -0.08(-13.03%)
Jan 29, 2014 0.6140 0.6140 0.6140 0.6140 10,000 -0.05(-6.83%)
Jan 28, 2014 0.6590 0.6590 0.6590 0.6590 5,000 +0.01(+0.76%)
Jan 24, 2014 0.6540 0.6540 0.6540 0 -0.08(-11.02%)
Jan 23, 2014 0.6622 0.7489 0.6350 0.7350 11,000 -0.03(-3.54%)
Jan 22, 2014 0.8060 0.8090 0.7620 0.7620 1,881 -0.02(-2.93%)
Jan 17, 2014 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.22%)
Jan 16, 2014 0.7670 0.7844 0.7670 0.7833 2,623 +0.02(+2.82%)
Jan 15, 2014 0.7618 0.7618 0.7618 0.7618 4,000 -0.01(-0.76%)
Jan 13, 2014 0.7676 0.7676 0.7676 0.7676 0 +0.03(+3.73%)
Jan 10, 2014 0.6650 0.7400 0.6650 0.7400 7,500 +0.09(+13.67%)
Jan 09, 2014 0.6200 0.6510 0.6200 0.6510 2,100 +0.02(+3.33%)
Jan 08, 2014 0.5050 0.6300 0.4900 0.6300 12,550 +0.10(+18.87%)
Jan 07, 2014 0.4680 0.5300 0.4640 0.5300 12,050 +0.08(+17.78%)
Jan 06, 2014 0.4160 0.4500 0.4160 0.4500 3,500 +0.03(+7.66%)
Jan 03, 2014 0.4110 0.4350 0.4110 0.4180 4,591 -0.01(-1.88%)
Dec 31, 2013 0.4260 0.4260 0.4260 0 -0.01(-3.18%)
Dec 30, 2013 0.4400 0.4400 0.4400 0.4400 815 +0.00(+0.00%)
Dec 27, 2013 0.4640 0.4640 0.4400 0.4400 6,000 -0.04(-8.33%)
Dec 26, 2013 0.4600 0.4800 0.4600 0.4800 1,900 +0.07(+17.36%)
Dec 24, 2013 0.4090 0.4090 0.4090 0.4090 400 +0.01(+2.25%)
Dec 23, 2013 0.4040 0.4168 0.4000 0.4000 4,450 -0.01(-3.33%)
Dec 20, 2013 0.4138 0.4138 0.4138 0.4138 0 +0.01(+2.94%)
Dec 19, 2013 0.4020 0.4020 0.4020 0.4020 750 -0.07(-15.19%)
Dec 18, 2013 0.4740 0.4740 0.4740 0.4740 750 +0.01(+3.27%)
Dec 17, 2013 0.4900 0.4900 0.4590 0.4590 11,350 -0.03(-6.33%)
Dec 16, 2013 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Dec 13, 2013 0.4900 0.4900 0.4900 0.4900 0 -0.04(-7.51%)
Dec 12, 2013 0.5300 0.5300 0.5114 0.5298 600 +0.03(+7.03%)
Dec 11, 2013 0.5337 0.5345 0.4950 0.4950 8,400 +0.09(+21.03%)
Dec 10, 2013 0.5770 0.5780 0.4090 0.4090 19,988 -0.19(-31.83%)
Dec 09, 2013 0.3170 0.6161 0.3170 0.6000 29,900 +0.23(+62.16%)
Dec 06, 2013 0.3748 0.4170 0.3690 0.3700 19,800 +0.09(+33.77%)
Dec 05, 2013 0.2520 0.2766 0.2200 0.2766 19,150 +0.05(+22.39%)
Dec 04, 2013 0.2260 0.2300 0.2260 0.2260 8,500 +0.04(+21.83%)
Dec 03, 2013 0.2086 0.2087 0.1855 0.1855 9,000 -0.04(-17.96%)
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