Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 6,100 +0.00(+0.00%)
Nov 27, 2019 0.0400 0.0400 0.0400 74 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0400 0.0400 70 +0.00(+0.00%)
Nov 25, 2019 0.0590 0.0590 0.0400 0.0400 600 +0.00(+0.00%)
Nov 22, 2019 0.0410 0.0410 0.0400 0.0400 11,700 +0.00(+0.00%)
Nov 21, 2019 0.0410 0.0410 0.0400 0.0400 2,450 -0.00(-3.61%)
Nov 20, 2019 0.0415 0.0415 0.0415 0.0415 302 -0.01(-20.19%)
Nov 19, 2019 0.0415 0.0900 0.0415 0.0520 4,930 -0.01(-20.97%)
Nov 18, 2019 0.0658 0.0658 0.0658 55 +0.00(+0.00%)
Nov 15, 2019 0.0400 0.0658 0.0400 0.0658 12,300 +0.02(+31.60%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Nov 13, 2019 0.0499 0.0500 0.0400 0.0500 24,300 +0.00(+1.42%)
Nov 12, 2019 0.0612 0.0612 0.0450 0.0493 3,200 -0.01(-20.48%)
Nov 08, 2019 0.0620 0.0620 0.0620 0 +0.03(+93.75%)
Nov 07, 2019 0.0511 0.0511 0.0320 0.0320 28,300 -0.02(-42.13%)
Nov 06, 2019 0.0553 0.0553 0.0553 0.0553 507 -0.02(-30.87%)
Nov 05, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Nov 04, 2019 0.0511 0.0800 0.0410 0.0800 4,221 +0.04(+100.00%)
Nov 01, 2019 0.0500 0.0600 0.0400 0.0400 27,300 -0.01(-20.00%)
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%)
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