Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.3400 0.3400 0.3175 0.3270 2,157,945 -0.00(-0.79%)
Feb 27, 2019 0.3200 0.3600 0.3100 0.3296 4,960,621 +0.00(+0.18%)
Feb 26, 2019 0.3200 0.3300 0.3050 0.3290 1,768,126 +0.01(+2.81%)
Feb 25, 2019 0.3300 0.3300 0.3110 0.3200 1,437,841 -0.01(-3.03%)
Feb 22, 2019 0.3200 0.3400 0.3000 0.3300 2,107,900 +0.01(+3.16%)
Feb 21, 2019 0.3200 0.3300 0.3005 0.3199 1,249,171 -0.00(-0.03%)
Feb 20, 2019 0.3000 0.3300 0.2900 0.3200 2,770,970 +0.02(+5.65%)
Feb 19, 2019 0.3400 0.3450 0.2810 0.3029 4,314,226 -0.02(-6.80%)
Feb 15, 2019 0.3210 0.3560 0.2900 0.3250 3,728,300 -0.01(-4.30%)
Feb 14, 2019 0.3575 0.4099 0.3251 0.3396 8,038,021 -0.00(-0.12%)
Feb 13, 2019 0.3100 0.3600 0.2800 0.3400 8,389,595 +0.03(+9.68%)
Feb 12, 2019 0.2900 0.3200 0.2800 0.3100 3,867,138 +0.03(+10.71%)
Feb 11, 2019 0.2800 0.2900 0.2500 0.2800 1,911,794 +0.02(+7.69%)
Feb 08, 2019 0.2600 0.2800 0.2600 0.2600 1,040,600 -0.00(-1.14%)
Feb 07, 2019 0.2581 0.2850 0.2511 0.2630 1,529,308 -0.02(-6.07%)
Feb 06, 2019 0.2900 0.2900 0.2600 0.2800 1,621,425 +0.00(+1.63%)
Feb 05, 2019 0.2650 0.2900 0.2550 0.2755 3,356,469 +0.02(+6.21%)
Feb 04, 2019 0.2570 0.2700 0.2350 0.2594 1,898,848 +0.00(+0.15%)
Feb 01, 2019 0.2310 0.2700 0.2250 0.2590 2,810,000 +0.03(+12.61%)
Jan 31, 2019 0.2295 0.2350 0.2211 0.2300 603,557 +0.00(+0.00%)
Jan 30, 2019 0.2200 0.2300 0.2200 0.2300 418,271 +0.00(+2.04%)
Jan 29, 2019 0.2200 0.2300 0.2163 0.2254 393,614 -0.00(-2.00%)
Jan 28, 2019 0.2300 0.2300 0.2200 0.2300 708,409 +0.01(+2.22%)
Jan 25, 2019 0.2400 0.2450 0.2200 0.2250 1,899,900 -0.01(-6.25%)
Jan 24, 2019 0.2300 0.2800 0.2201 0.2400 4,983,312 +0.01(+6.67%)
Jan 23, 2019 0.2298 0.2298 0.2111 0.2250 384,681 -0.00(-2.00%)
Jan 22, 2019 0.2390 0.2440 0.2050 0.2296 741,509 -0.01(-2.30%)
Jan 18, 2019 0.2250 0.2420 0.2070 0.2350 1,526,100 +0.01(+4.44%)
Jan 17, 2019 0.2295 0.2295 0.2073 0.2250 583,823 +0.00(+0.00%)
Jan 16, 2019 0.2153 0.2278 0.2092 0.2250 550,694 -0.00(-1.53%)
Jan 15, 2019 0.2389 0.2389 0.2150 0.2285 906,228 -0.01(-2.77%)
Jan 14, 2019 0.2301 0.2450 0.2120 0.2350 1,215,612 +0.00(+1.29%)
Jan 11, 2019 0.3140 0.3150 0.2230 0.2320 4,027,800 -0.06(-21.49%)
Jan 10, 2019 0.2400 0.3200 0.2400 0.2955 8,122,441 +0.05(+18.20%)
Jan 09, 2019 0.2340 0.2500 0.2250 0.2500 621,455 +0.01(+4.17%)
Jan 08, 2019 0.2000 0.2400 0.2000 0.2400 1,072,224 +0.03(+14.29%)
Jan 07, 2019 0.2100 0.2400 0.2000 0.2100 538,414 -0.01(-4.55%)
Jan 04, 2019 0.1800 0.2200 0.1800 0.2200 1,131,700 +0.03(+15.79%)
Jan 03, 2019 0.1942 0.1942 0.1724 0.1900 205,702 +0.01(+3.26%)
Jan 02, 2019 0.1700 0.1877 0.1625 0.1840 536,912 +0.01(+8.24%)
Dec 31, 2018 0.1800 0.2000 0.1600 0.1700 439,600 +0.00(+0.00%)
Dec 28, 2018 0.1800 0.2000 0.1600 0.1700 420,100 +0.00(+0.00%)
Dec 27, 2018 0.1681 0.1800 0.1681 0.1700 235,259 -0.00(-1.22%)
Dec 26, 2018 0.1767 0.1800 0.1649 0.1721 208,343 +0.00(+2.44%)
Dec 24, 2018 0.1700 0.1800 0.1650 0.1680 79,100 -0.00(-1.18%)
Dec 21, 2018 0.1800 0.1800 0.1500 0.1700 348,100 -0.01(-7.10%)
Dec 20, 2018 0.2000 0.2116 0.1500 0.1830 917,812 -0.02(-7.85%)
Dec 19, 2018 0.2000 0.2100 0.1986 0.1986 214,886 -0.00(-0.70%)
Dec 18, 2018 0.2200 0.2250 0.1905 0.2000 683,626 -0.02(-9.71%)
Dec 17, 2018 0.2100 0.2400 0.2100 0.2215 547,042 -0.01(-3.70%)
Dec 14, 2018 0.2300 0.2400 0.2100 0.2300 413,100 -0.02(-7.07%)
Dec 13, 2018 0.2550 0.2550 0.2350 0.2475 330,118 +0.01(+3.13%)
Dec 12, 2018 0.2513 0.2599 0.2400 0.2400 570,015 -0.01(-4.50%)
Dec 11, 2018 0.2456 0.2600 0.2410 0.2513 199,396 +0.00(+0.96%)
Dec 10, 2018 0.2501 0.2622 0.2410 0.2489 406,632 -0.00(-0.44%)
Dec 07, 2018 0.2600 0.2600 0.2500 0.2500 335,100 -0.01(-3.85%)
Dec 06, 2018 0.2700 0.2700 0.2400 0.2600 755,808 -0.01(-3.70%)
Dec 04, 2018 0.2600 0.2900 0.2500 0.2700 1,427,500 +0.02(+8.00%)
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