Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.3306 0.3540 0.3306 0.3501 1,279,900 +0.01(+2.19%)
Jun 27, 2019 0.3408 0.3530 0.3400 0.3426 921,914 -0.01(-2.11%)
Jun 26, 2019 0.3400 0.3500 0.3300 0.3500 2,453,313 +0.01(+3.70%)
Jun 25, 2019 0.3500 0.3620 0.3350 0.3375 1,829,649 -0.01(-3.57%)
Jun 24, 2019 0.3700 0.3850 0.3420 0.3500 3,218,722 +0.00(+0.00%)
Jun 21, 2019 0.3316 0.3700 0.3316 0.3500 2,546,000 +0.01(+2.43%)
Jun 20, 2019 0.3350 0.3450 0.3316 0.3417 1,008,203 -0.01(-1.75%)
Jun 19, 2019 0.3400 0.3600 0.3200 0.3478 2,567,159 +0.00(+1.10%)
Jun 18, 2019 0.3583 0.3800 0.3414 0.3440 3,538,681 -0.03(-6.78%)
Jun 17, 2019 0.3315 0.3890 0.3190 0.3690 12,468,296 +0.04(+13.54%)
Jun 14, 2019 0.2910 0.3480 0.2910 0.3250 6,221,100 +0.02(+6.66%)
Jun 13, 2019 0.3200 0.3200 0.2900 0.3047 2,047,022 -0.01(-1.71%)
Jun 12, 2019 0.3200 0.3200 0.3000 0.3100 1,536,670 -0.01(-1.59%)
Jun 11, 2019 0.3300 0.3333 0.3150 0.3150 1,423,432 -0.02(-5.12%)
Jun 10, 2019 0.3371 0.3500 0.3250 0.3320 2,864,729 +0.01(+1.53%)
Jun 07, 2019 0.3220 0.3390 0.3101 0.3270 2,488,400 -0.01(-3.54%)
Jun 06, 2019 0.3570 0.3700 0.3300 0.3390 3,821,331 -0.01(-3.14%)
Jun 05, 2019 0.3000 0.3800 0.3000 0.3500 12,104,646 +0.04(+13.64%)
Jun 04, 2019 0.3000 0.3300 0.2815 0.3080 3,355,060 -0.00(-1.12%)
Jun 03, 2019 0.3100 0.3300 0.2910 0.3115 5,283,427 +0.00(+0.48%)
May 31, 2019 0.3960 0.4550 0.3000 0.3100 40,928,800 +0.00(+0.81%)
May 30, 2019 0.2950 0.3250 0.2810 0.3075 2,658,939 +0.02(+5.31%)
May 29, 2019 0.3040 0.3200 0.2900 0.2920 793,939 -0.02(-5.44%)
May 28, 2019 0.2840 0.3199 0.2840 0.3088 1,526,152 +0.01(+3.52%)
May 24, 2019 0.3000 0.3033 0.2750 0.2983 742,500 +0.01(+4.30%)
May 23, 2019 0.3185 0.3200 0.2775 0.2860 982,582 -0.02(-7.44%)
May 22, 2019 0.3300 0.3329 0.3025 0.3090 1,316,661 +0.00(+1.34%)
May 21, 2019 0.2800 0.3170 0.2725 0.3049 2,400,534 +0.02(+6.76%)
May 20, 2019 0.2800 0.3000 0.2560 0.2856 948,309 +0.00(+1.13%)
May 17, 2019 0.2763 0.2950 0.2531 0.2824 2,041,100 -0.01(-2.62%)
May 16, 2019 0.3100 0.3200 0.2500 0.2900 2,612,587 -0.02(-6.45%)
May 15, 2019 0.3200 0.3200 0.3000 0.3100 1,878,213 -0.01(-3.13%)
May 14, 2019 0.3400 0.3600 0.3100 0.3200 2,410,307 -0.02(-5.88%)
May 13, 2019 0.3487 0.3560 0.3150 0.3400 1,951,506 -0.00(-0.64%)
May 10, 2019 0.3400 0.3650 0.3300 0.3422 1,823,700 -0.01(-2.53%)
May 09, 2019 0.3700 0.3765 0.3400 0.3511 1,356,046 -0.01(-2.50%)
May 08, 2019 0.3791 0.3791 0.3500 0.3601 1,155,128 -0.01(-3.33%)
May 07, 2019 0.3800 0.4100 0.3590 0.3725 3,028,126 -0.00(-0.13%)
May 06, 2019 0.3430 0.3800 0.3400 0.3730 3,248,379 +0.03(+8.75%)
May 03, 2019 0.3400 0.3630 0.3300 0.3430 1,736,500 +0.01(+3.63%)
May 02, 2019 0.3260 0.3400 0.3260 0.3310 517,079 -0.01(-2.07%)
May 01, 2019 0.3390 0.3420 0.3220 0.3380 485,348 +0.00(+0.00%)
Apr 30, 2019 0.3150 0.3397 0.3121 0.3380 2,016,217 +0.02(+5.79%)
Apr 29, 2019 0.3250 0.3300 0.3100 0.3195 1,196,868 -0.01(-1.69%)
Apr 26, 2019 0.3257 0.3300 0.3150 0.3250 836,800 -0.01(-1.52%)
Apr 25, 2019 0.3300 0.3400 0.3200 0.3300 756,643 +0.00(+0.00%)
Apr 24, 2019 0.3300 0.3400 0.3200 0.3300 1,116,126 -0.02(-4.62%)
Apr 23, 2019 0.3400 0.3500 0.3250 0.3460 937,746 -0.00(-1.11%)
Apr 22, 2019 0.3400 0.3550 0.3350 0.3499 883,351 -0.00(-1.16%)
Apr 18, 2019 0.3590 0.3590 0.3300 0.3540 1,172,900 -0.01(-1.67%)
Apr 17, 2019 0.3500 0.3700 0.3400 0.3600 1,196,397 +0.00(+0.14%)
Apr 16, 2019 0.3800 0.3800 0.3560 0.3595 1,356,652 -0.00(-1.21%)
Apr 15, 2019 0.3622 0.3828 0.3451 0.3639 1,641,877 +0.02(+5.02%)
Apr 12, 2019 0.3500 0.3570 0.3450 0.3465 1,063,700 -0.01(-2.34%)
Apr 11, 2019 0.3510 0.3690 0.3351 0.3548 2,477,407 -0.01(-3.32%)
Apr 10, 2019 0.3330 0.3750 0.3270 0.3670 3,646,405 +0.04(+11.21%)
Apr 09, 2019 0.3200 0.3500 0.3200 0.3300 1,746,449 -0.01(-2.80%)
Apr 08, 2019 0.3480 0.3499 0.3200 0.3395 2,600,274 -0.01(-3.00%)
Apr 05, 2019 0.3600 0.3650 0.3400 0.3500 2,309,500 -0.00(-0.60%)
Apr 04, 2019 0.3240 0.3950 0.3150 0.3521 7,327,778 +0.02(+5.74%)
Apr 03, 2019 0.3190 0.3365 0.3028 0.3330 3,959,704 +0.01(+3.16%)
Apr 02, 2019 0.3290 0.3300 0.3100 0.3228 1,967,390 -0.01(-3.21%)
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