Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2021 0.3604 0.3604 0.3604 69 -0.02(-4.78%)
May 26, 2021 0.3550 0.3785 0.3550 0.3785 12,500 +0.03(+8.14%)
May 25, 2021 0.3500 0.3500 0.3500 0.3500 13,091 -0.04(-9.68%)
May 21, 2021 0.3875 0.3875 0.3875 0 -0.03(-7.74%)
May 17, 2021 0.4200 0.4200 0.4200 0 +0.07(+18.31%)
May 14, 2021 0.3650 0.3650 0.3550 0.3550 31,629 -0.05(-11.25%)
May 12, 2021 0.4000 0.4000 0.4000 1 +0.07(+19.40%)
May 11, 2021 0.3650 0.3875 0.3350 0.3350 7,454 -0.06(-15.83%)
May 06, 2021 0.3980 0.3980 0.3980 0 +0.06(+18.59%)
May 05, 2021 0.3356 0.3356 0.3356 50 +0.00(+0.00%)
May 04, 2021 0.3356 0.3625 0.3356 0.3356 1,428 -0.05(-12.83%)
Apr 29, 2021 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 22, 2021 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Apr 21, 2021 0.3600 0.3600 0.3600 50 +0.00(+0.00%)
Apr 20, 2021 0.3600 0.3600 0.3600 0.3600 653 +0.02(+7.46%)
Apr 19, 2021 0.3475 0.3600 0.3350 0.3350 2,300 -0.01(-2.90%)
Apr 16, 2021 0.3500 0.3500 0.3300 0.3450 66,000 -0.01(-1.43%)
Apr 14, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 09, 2021 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-2.70%)
Apr 08, 2021 0.3700 0.3700 0.3700 0.3700 102 +0.03(+8.82%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Mar 31, 2021 0.3800 0.3800 0.3800 0.3800 1,325 +0.03(+7.04%)
Mar 26, 2021 0.3550 0.3550 0.3550 0 +0.03(+9.23%)
Mar 19, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Mar 18, 2021 0.3500 0.3500 0.3200 0.3200 600 -0.03(-9.09%)
Mar 10, 2021 0.3520 0.3520 0.3520 0 +0.05(+17.33%)
Mar 08, 2021 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 03, 2021 0.3400 0.3400 0.3400 0 +0.03(+9.32%)
Mar 02, 2021 0.3110 0.3110 0.3110 0.3110 4,347 -0.05(-13.61%)
Mar 01, 2021 0.3600 0.3600 0.3600 0.3600 11,162 +0.01(+2.86%)
Feb 26, 2021 0.3090 0.3550 0.3090 0.3500 62,000 +0.00(+0.00%)
Feb 24, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.19%)
Feb 22, 2021 0.3425 0.3425 0.3425 0 -0.02(-6.80%)
Feb 18, 2021 0.3675 0.3675 0.3675 0 -0.01(-2.26%)
Feb 16, 2021 0.3760 0.3760 0.3760 0 -0.01(-2.08%)
Feb 12, 2021 0.3765 0.4080 0.3765 0.3840 1,300 +0.00(+1.19%)
Feb 09, 2021 0.3795 0.3795 0.3795 0 -0.02(-5.13%)
Feb 08, 2021 0.4000 0.4000 0.4000 13 +0.00(+0.00%)
Feb 04, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 03, 2021 0.4000 0.4000 0.4000 0.4000 1,315 +0.02(+5.26%)
Jan 29, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 28, 2021 0.3800 0.3800 0.3800 0.3800 1,373 +0.02(+4.54%)
Jan 27, 2021 0.3500 0.3635 0.3450 0.3635 20,114 -0.03(-6.79%)
Jan 26, 2021 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Jan 25, 2021 0.3900 0.3900 0.3900 0.3900 10,257 +0.01(+2.63%)
Jan 22, 2021 0.3800 0.3925 0.3800 0.3800 3,000 -0.02(-5.00%)
Jan 21, 2021 0.4000 0.4000 0.4000 0.4000 2,577 +0.00(+0.00%)
Jan 20, 2021 0.3400 0.4000 0.3400 0.4000 25,896 +0.08(+25.00%)
Jan 19, 2021 0.3200 0.3200 0.3200 0.3200 14,414 +0.00(+0.00%)
Jan 11, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jan 08, 2021 0.3250 0.3250 0.3250 0.3250 100 -0.03(-7.25%)
Jan 07, 2021 0.3504 0.3504 0.3504 0.3504 1,000 +0.02(+7.16%)
Jan 05, 2021 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Jan 04, 2021 0.3270 0.3270 0.3270 0.3270 10,000 +0.02(+7.18%)
Dec 30, 2020 0.3051 0.3051 0.3051 0 -0.03(-10.26%)
Dec 29, 2020 0.3400 0.3400 0.3400 0.3400 100 -0.06(-15.84%)
Dec 28, 2020 0.4040 0.4040 0.4040 0.4040 1,600 +0.01(+3.59%)
Dec 18, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Dec 15, 2020 0.4100 0.4100 0.4100 0 +0.06(+16.81%)
Dec 14, 2020 0.3940 0.3940 0.3510 0.3510 16,058 -0.05(-11.83%)
Dec 10, 2020 0.3981 0.3981 0.3981 0 -0.05(-11.34%)
Dec 08, 2020 0.4490 0.4490 0.4490 0 +0.02(+4.42%)
Dec 07, 2020 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Dec 04, 2020 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-1.18%)
Nov 30, 2020 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Nov 27, 2020 0.4300 0.4300 0.4050 0.4300 35,000 +0.05(+12.57%)
Nov 25, 2020 0.3820 0.3820 0.3820 0.3820 10,400 -0.03(-7.95%)
Nov 23, 2020 0.4150 0.4150 0.4150 0 +0.04(+12.16%)
Nov 20, 2020 0.3700 0.3700 0.3700 0.3700 2,000 +0.10(+38.32%)
Nov 17, 2020 0.2675 0.2675 0.2675 0 +0.02(+7.00%)
Nov 16, 2020 0.2500 0.2500 0.2500 0.2500 154 -0.01(-3.85%)
Nov 11, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 +0.02(+7.71%)
Nov 05, 2020 0.2414 0.2414 0.2414 0 -0.02(-7.15%)
Nov 04, 2020 0.2500 0.2600 0.2500 0.2600 900 +0.00(+0.00%)
Nov 03, 2020 0.2600 0.2600 0.2600 0.2600 3,300 -0.01(-3.70%)
Nov 02, 2020 0.2730 0.2730 0.2700 0.2700 1,055,460 -0.02(-5.59%)
Oct 30, 2020 0.3000 0.3000 0.2650 0.2860 21,600 -0.01(-2.56%)
Oct 27, 2020 0.2935 0.2935 0.2935 0 -0.01(-2.17%)
Oct 21, 2020 0.3000 0.3000 0.3000 0 -0.00(-0.53%)
Oct 20, 2020 0.3100 0.3100 0.3016 0.3016 3,409 +0.00(+0.53%)
Oct 13, 2020 0.3000 0.3000 0.3000 0 -0.03(-10.18%)
Oct 08, 2020 0.3340 0.3340 0.3340 0 -0.00(-1.15%)
Oct 05, 2020 0.3379 0.3379 0.3379 0 +0.01(+4.29%)
Sep 30, 2020 0.3240 0.3240 0.3240 0 -0.01(-3.86%)
Sep 29, 2020 0.3370 0.3370 0.3370 0.3370 7,500 +0.01(+2.12%)
Sep 28, 2020 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+2.01%)
Sep 25, 2020 0.3235 0.3235 0.3235 0.3235 1,000 +0.01(+1.57%)
Sep 22, 2020 0.3185 0.3185 0.3185 0 +0.00(+1.11%)
Sep 17, 2020 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Sep 11, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.54%)
Sep 03, 2020 0.3210 0.3210 0.3210 0 +0.02(+7.00%)
Aug 31, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 28, 2020 0.3200 0.3200 0.3200 0.3200 400 -0.07(-16.99%)
Aug 20, 2020 0.3855 0.3855 0.3855 0 -0.06(-13.37%)
Aug 11, 2020 0.4450 0.4450 0.4450 0 +0.05(+12.66%)
Aug 10, 2020 0.4109 0.4109 0.3950 0.3950 16,500 -0.03(-8.03%)
Aug 03, 2020 0.4295 0.4295 0.4295 0 -0.00(-0.09%)
Jul 28, 2020 0.4299 0.4299 0.4299 0 -0.03(-6.34%)
Jul 24, 2020 0.4590 0.4590 0.4590 0 -0.00(-0.22%)
Jul 22, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 21, 2020 0.4117 0.4600 0.4117 0.4600 3,200 -0.01(-2.34%)
Jul 10, 2020 0.4710 0.4710 0.4710 0 +0.04(+9.53%)
Jul 09, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.03(-6.52%)
Jul 08, 2020 0.4600 0.4600 0.4450 0.4600 46,100 -0.02(-4.17%)
Jul 07, 2020 0.4800 0.4800 0.4800 0.4800 350 +0.00(+0.00%)
Jul 02, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 01, 2020 0.4800 0.4800 0.4800 24 +0.00(+0.00%)
Jun 29, 2020 0.4800 0.4800 0.4800 0 -0.00(-0.91%)
Jun 24, 2020 0.4844 0.4844 0.4844 0 +0.00(+0.00%)
Jun 23, 2020 0.4950 0.5000 0.4800 0.4844 87,302 -0.03(-5.48%)
Jun 19, 2020 0.5125 0.5125 0.5125 0 -0.04(-7.32%)
Jun 15, 2020 0.5530 0.5530 0.5530 0 +0.01(+2.58%)
Jun 11, 2020 0.5391 0.5391 0.5391 0 -0.07(-11.77%)
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