Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2020 0.4815 0.4815 0.4815 0 -0.02(-4.90%)
Jul 29, 2020 0.5063 0.5063 0.5063 0.5063 250 +0.01(+2.51%)
Jul 28, 2020 0.5030 0.5030 0.4939 0.4939 6,000 -0.01(-1.22%)
Jul 27, 2020 0.4800 0.5000 0.4800 0.5000 10,600 +0.05(+10.89%)
Jul 24, 2020 0.4830 0.4830 0.4509 0.4509 2,000 +0.01(+3.04%)
Jul 23, 2020 0.4376 0.4376 0.4376 0.4376 11,000 -0.01(-3.19%)
Jul 21, 2020 0.4520 0.4520 0.4520 0 +0.03(+7.62%)
Jul 20, 2020 0.4200 0.4200 0.4200 0.4200 1,200 +0.01(+1.28%)
Jul 17, 2020 0.4147 0.4147 0.4147 0.4147 2,000 -0.01(-1.26%)
Jul 16, 2020 0.4175 0.4200 0.4175 0.4200 6,000 +0.01(+2.97%)
Jul 15, 2020 0.4127 0.4127 0.4079 0.4079 2,725 -0.01(-2.88%)
Jul 14, 2020 0.4200 0.4200 0.4133 0.4200 5,000 +0.02(+5.00%)
Jul 10, 2020 0.4000 0.4000 0.4000 0 -0.00(-1.19%)
Jul 09, 2020 0.3952 0.4048 0.3877 0.4048 22,000 +0.00(+0.52%)
Jul 08, 2020 0.3878 0.4027 0.3878 0.4027 15,120 +0.00(+0.67%)
Jul 07, 2020 0.3895 0.4000 0.3700 0.4000 7,750 +0.04(+9.59%)
Jul 06, 2020 0.3717 0.3920 0.3590 0.3650 7,187 -0.01(-2.41%)
Jun 30, 2020 0.3740 0.3740 0.3740 0 +0.00(+1.08%)
Jun 29, 2020 0.3700 0.3700 0.3700 0.3700 5,500 -0.01(-2.76%)
Jun 26, 2020 0.3805 0.3805 0.3805 0.3805 500 +0.01(+1.47%)
Jun 16, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.76%)
Jun 15, 2020 0.3703 0.3703 0.3480 880 -0.02(-6.02%)
Jun 12, 2020 0.3777 0.3785 0.3703 0.3703 3,400 -0.01(-1.91%)
Jun 10, 2020 0.3775 0.3775 0.3775 0 +0.00(+0.08%)
Jun 09, 2020 0.4200 0.4200 0.3772 0.3772 4,500 -0.04(-10.19%)
Jun 08, 2020 0.4250 0.4250 0.4200 0.4200 3,000 +0.02(+5.16%)
Jun 05, 2020 0.4277 0.4277 0.3994 0.3994 2,700 -0.03(-6.13%)
Jun 04, 2020 0.4255 0.4255 0.4255 0.4255 3,500 -0.00(-0.19%)
Jun 03, 2020 0.4154 0.4263 0.4100 0.4263 6,000 +0.00(+0.00%)
Jun 02, 2020 0.4611 0.4631 0.4220 0.4263 32,500 -0.02(-4.63%)
Jun 01, 2020 0.4325 0.4470 0.4325 0.4470 15,000 +0.05(+13.74%)
May 29, 2020 0.3755 0.3945 0.3755 0.3930 13,200 +0.02(+6.10%)
May 28, 2020 0.3760 0.3760 0.3704 0.3704 2,761 -0.00(-1.12%)
May 26, 2020 0.3746 0.3746 0.3746 0 +0.02(+5.49%)
May 21, 2020 0.3551 0.3551 0.3551 0 +0.03(+8.93%)
May 19, 2020 0.3260 0.3260 0.3260 0 +0.03(+8.49%)
May 18, 2020 0.3005 0.3005 0.3005 1 +0.00(+0.00%)
May 15, 2020 0.3022 0.3022 0.3005 0.3005 5,000 +0.01(+3.62%)
May 12, 2020 0.2900 0.2900 0.2900 0 -0.01(-1.73%)
May 11, 2020 0.3065 0.3065 0.2951 0.2951 2,293 +0.01(+1.76%)
May 08, 2020 0.2900 0.2900 0.2900 0.2900 500 -0.01(-2.62%)
May 07, 2020 0.3097 0.3097 0.2978 0.2978 1,600 +0.02(+5.57%)
May 06, 2020 0.3180 0.3180 0.2821 0.2821 6,212 -0.05(-14.64%)
May 05, 2020 0.3305 0.3305 0.3305 0.3305 300 +0.01(+2.64%)
May 04, 2020 0.3240 0.3240 0.3220 0.3220 871 -0.02(-6.50%)
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