Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.5134 0.5200 0.4700 0.5200 31,900 +0.01(+1.96%)
Sep 27, 2018 0.4790 0.5100 0.4790 0.5100 14,500 +0.02(+4.29%)
Sep 26, 2018 0.5140 0.5140 0.4730 0.4890 81,182 -0.03(-5.16%)
Sep 25, 2018 0.4860 0.5156 0.4860 0.5156 12,500 +0.09(+19.91%)
Sep 21, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 20, 2018 0.4857 0.5073 0.4200 0.4200 28,350 -0.06(-12.94%)
Sep 19, 2018 0.5200 0.5200 0.4824 0.4824 55,000 -0.02(-4.10%)
Sep 18, 2018 0.5576 0.5576 0.5030 0.5030 7,000 -0.08(-14.16%)
Sep 14, 2018 0.5860 0.5860 0.5860 0 +0.03(+5.59%)
Sep 13, 2018 0.5550 0.5550 0.5550 0.5550 500 -0.03(-5.82%)
Sep 12, 2018 0.5811 0.5893 0.5728 0.5893 27,813 -0.08(-12.10%)
Sep 05, 2018 0.6704 0.6704 0.6704 0 +0.02(+2.35%)
Sep 04, 2018 0.6629 0.6629 0.6385 0.6550 4,583 -0.01(-0.77%)
Aug 30, 2018 0.6601 0.6601 0.6601 0 -0.01(-1.58%)
Aug 28, 2018 0.6707 0.6707 0.6707 0 +0.06(+10.49%)
Aug 23, 2018 0.6070 0.6070 0.6070 0 -0.01(-2.10%)
Aug 22, 2018 0.6245 0.6400 0.6200 0.6200 11,400 +0.00(+0.00%)
Aug 20, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 16, 2018 0.6400 0.6400 0.6400 0 +0.04(+5.96%)
Aug 15, 2018 0.6900 0.6910 0.6040 0.6040 3,242 -0.09(-12.72%)
Aug 14, 2018 0.7020 0.7020 0.6920 0.6920 57,000 +0.00(+0.14%)
Aug 13, 2018 0.7300 0.7380 0.6910 0.6910 41,510 -0.04(-4.95%)
Aug 10, 2018 0.7293 0.7500 0.7270 0.7270 44,400 -0.01(-0.78%)
Aug 09, 2018 0.7491 0.8230 0.7186 0.7327 76,363 -0.09(-10.97%)
Aug 08, 2018 0.8150 0.8230 0.8150 0.8230 30,376 +0.00(+0.00%)
Aug 07, 2018 0.8214 0.8490 0.8214 0.8230 20,121 -0.00(-0.57%)
Aug 02, 2018 0.8277 0.8277 0.8277 0 +0.02(+2.11%)
Aug 01, 2018 0.8573 0.8573 0.8104 0.8106 13,250 -0.06(-6.83%)
Jul 31, 2018 0.8620 0.8700 0.8620 0.8700 3,500 +0.01(+0.93%)
Jul 30, 2018 0.8553 0.8620 0.8553 0.8620 10,700 +0.01(+0.94%)
Jul 27, 2018 0.8540 0.8540 0.8540 0.8540 1,000 +0.02(+2.89%)
Jul 26, 2018 0.8118 0.8300 0.8118 0.8300 1,800 +0.03(+3.75%)
Jul 25, 2018 0.8092 0.8092 0.8000 0.8000 5,800 +0.02(+2.83%)
Jul 24, 2018 0.8000 0.8000 0.7780 0.7780 12,000 -0.05(-6.27%)
Jul 23, 2018 0.8951 0.8951 0.8300 0.8300 9,468 -0.07(-7.47%)
Jul 20, 2018 0.8930 0.9084 0.8930 0.8970 5,650 +0.06(+6.54%)
Jul 19, 2018 0.7980 0.8419 0.7970 0.8419 27,700 +0.05(+5.90%)
Jul 18, 2018 0.7893 0.7950 0.7893 0.7950 10,000 -0.02(-1.85%)
Jul 17, 2018 0.8470 0.8470 0.7872 0.8100 11,000 -0.05(-6.26%)
Jul 16, 2018 0.8500 0.8816 0.7800 0.8641 16,460 +0.04(+5.38%)
Jul 13, 2018 0.7500 0.8882 0.7473 0.8200 43,756 +0.13(+19.06%)
Jul 11, 2018 0.6887 0.6887 0.6887 0 +0.02(+3.30%)
Jul 10, 2018 0.6680 0.6870 0.6667 0.6667 12,000 +0.01(+1.02%)
Jul 09, 2018 0.6699 0.6699 0.6600 0.6600 14,000 +0.01(+1.15%)
Jul 05, 2018 0.6525 0.6525 0.6525 0 -0.02(-3.59%)
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