Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2016 0.1680 0.1680 0.1680 0 -0.00(-1.18%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-1.16%)
Nov 17, 2016 0.1720 0.1720 0.1720 0 -0.01(-4.92%)
Nov 11, 2016 0.1809 0.1809 0.1809 0 -0.01(-4.79%)
Nov 10, 2016 0.1900 0.1900 0.1900 0.1900 3,500 -0.03(-13.64%)
Nov 04, 2016 0.2200 0.2200 0.2200 0 -0.03(-13.15%)
Oct 21, 2016 0.2533 0.2533 0.2533 0 -0.01(-2.91%)
Oct 04, 2016 0.2609 0.2609 0.2609 0 -0.03(-9.19%)
Oct 03, 2016 0.2873 0.2873 0.2873 0.2873 0 +0.00(+0.00%)
Sep 30, 2016 0.2873 0.2873 0.2873 0.2873 0 +0.00(+0.00%)
Sep 29, 2016 0.2873 0.2873 0.2873 0.2873 0 +0.00(+0.00%)
Sep 28, 2016 0.2873 0.2873 0.2873 0.2873 0 +0.00(+0.00%)
Sep 27, 2016 0.2873 0.2873 0.2873 0.2873 0 +0.00(+0.00%)
Sep 21, 2016 0.2873 0.2873 0.2873 0 +0.02(+8.95%)
Sep 09, 2016 0.2637 0.2637 0.2637 0 -0.02(-8.44%)
Sep 01, 2016 0.2880 0.2880 0.2880 0 +0.01(+2.86%)
Aug 30, 2016 0.2800 0.2800 0.2800 0 -0.01(-4.11%)
Aug 24, 2016 0.2920 0.2920 0.2920 0 +0.02(+5.61%)
Aug 15, 2016 0.2765 0.2765 0.2765 0 +0.05(+20.01%)
Aug 12, 2016 0.2630 0.2630 0.2304 0.2304 7,900 -0.02(-7.99%)
Aug 11, 2016 0.2400 0.2504 0.2400 0.2504 1,300 +0.02(+10.80%)
Aug 08, 2016 0.2260 0.2260 0.2260 0 -0.03(-13.08%)
Aug 02, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Aug 01, 2016 0.2680 0.2800 0.2680 0.2800 5,000 +0.02(+9.63%)
Jul 29, 2016 0.2554 0.2554 0.2554 0.2554 10,000 -0.01(-1.96%)
Jul 28, 2016 0.2500 0.2605 0.2500 0.2605 2,500 +0.03(+15.21%)
Jul 25, 2016 0.2261 0.2261 0.2261 0 +0.03(+13.05%)
Jul 22, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.50%)
Jul 21, 2016 0.1990 0.1990 0.1990 0.1990 500 +0.00(+1.17%)
Jul 20, 2016 0.1967 0.1967 0.1967 0.1967 2,000 -0.00(-1.65%)
Jul 14, 2016 0.2000 0.2000 0.2000 0 -0.00(-0.94%)
Jul 12, 2016 0.2019 0.2019 0.2019 0 -0.03(-12.22%)
Jul 08, 2016 0.2300 0.2300 0.2300 0 -0.03(-11.20%)
Jul 01, 2016 0.2590 0.2590 0.2590 0 +0.01(+3.60%)
Jun 30, 2016 0.2500 0.2500 0.2500 0.2500 2,500 +0.02(+7.76%)
Jun 27, 2016 0.2320 0.2320 0.2320 0 -0.03(-10.77%)
Jun 10, 2016 0.2600 0.2600 0.2600 0 +0.01(+3.59%)
Jun 09, 2016 0.2510 0.2510 0.2510 0.2510 1,750 -0.02(-8.53%)
Jun 03, 2016 0.2744 0.2744 0.2744 0 +0.02(+9.76%)
May 31, 2016 0.2500 0.2500 0.2500 0 -0.05(-17.76%)
May 26, 2016 0.3040 0.3040 0.3040 0 +0.05(+22.09%)
May 20, 2016 0.2490 0.2490 0.2490 0 -0.00(-1.43%)
May 18, 2016 0.2526 0.2526 0.2526 0 -0.03(-9.79%)
May 13, 2016 0.2800 0.2800 0.2800 0 -0.02(-5.18%)
May 12, 2016 0.2953 0.2953 0.2921 0.2953 17,500 -0.01(-3.28%)
May 05, 2016 0.3053 0.3053 0.3053 0 -0.02(-7.48%)
May 03, 2016 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
May 02, 2016 0.2700 0.3800 0.2700 0.3800 10,500 +0.14(+58.33%)
Apr 27, 2016 0.2400 0.2400 0.2400 0 +0.01(+3.18%)
Apr 26, 2016 0.2326 0.2326 0.2326 0.2326 2,500 -0.01(-5.87%)
Apr 25, 2016 0.2643 0.2643 0.2471 0.2471 2,500 +0.02(+9.72%)
Apr 22, 2016 0.2252 0.2252 0.2252 0.2252 1,000 +0.02(+7.24%)
Apr 20, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 13, 2016 0.2200 0.2200 0.2200 0 +0.02(+8.70%)
Apr 08, 2016 0.2024 0.2024 0.2024 0 -0.01(-2.79%)
Apr 07, 2016 0.2082 0.2082 0.2082 0.2082 2,000 -0.00(-0.43%)
Apr 06, 2016 0.2110 0.2110 0.2091 0.2091 10,000 +0.03(+16.17%)
Apr 05, 2016 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-3.28%)
Mar 28, 2016 0.1861 0.1861 0.1861 0 -0.01(-5.53%)
Mar 21, 2016 0.1970 0.1970 0.1970 0 +0.07(+58.87%)
Mar 14, 2016 0.1240 0.1240 0.1240 0 -0.01(-4.62%)
Mar 11, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+7.44%)
Mar 08, 2016 0.1210 0.1210 0.1210 0 +0.00(+3.61%)
Mar 02, 2016 0.1168 0.1168 0.1168 0 +0.02(+16.78%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 -0.00(-1.57%)
Feb 25, 2016 0.1016 0.1016 0.1016 0.1016 9,000 -0.03(-23.03%)
Feb 23, 2016 0.1320 0.1320 0.1320 0 +0.02(+22.45%)
Feb 12, 2016 0.1078 0.1078 0.1078 0 +0.02(+19.12%)
Feb 11, 2016 0.0905 0.0905 0.0905 0.0905 20,000 -0.01(-11.88%)
Jan 26, 2016 0.1027 0.1027 0.1027 0 +0.00(+3.42%)
Jan 20, 2016 0.0993 0.0993 0.0993 0 +0.00(+0.71%)
Jan 19, 2016 0.0986 0.0986 0.0986 0.0986 1,000 -0.01(-7.16%)
Jan 15, 2016 0.1062 0.1062 0.1062 0 -0.01(-12.23%)
Jan 12, 2016 0.1210 0.1210 0.1210 0 -0.01(-5.02%)
Dec 29, 2015 0.1274 0.1274 0.1274 0 +0.00(+2.58%)
Dec 28, 2015 0.1190 0.1248 0.1190 0.1242 1,800 +0.00(+0.73%)
Dec 23, 2015 0.1233 0.1233 0.1233 0 -0.01(-9.47%)
Dec 10, 2015 0.1362 0.1362 0.1362 0 +0.01(+5.58%)
Dec 03, 2015 0.1290 0.1290 0.1290 0 -0.01(-7.86%)
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