Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.4795 0.5148 0.4795 0.4949 199,800 +0.00(+0.55%)
Jul 30, 2020 0.5195 0.5200 0.4793 0.4922 289,695 -0.01(-2.46%)
Jul 29, 2020 0.5500 0.5500 0.5041 0.5046 323,728 -0.01(-2.87%)
Jul 28, 2020 0.4680 0.5200 0.4680 0.5195 430,007 +0.04(+9.21%)
Jul 27, 2020 0.4420 0.4836 0.4420 0.4757 186,434 +0.01(+2.41%)
Jul 24, 2020 0.4120 0.4890 0.4120 0.4645 477,500 +0.05(+11.87%)
Jul 23, 2020 0.4070 0.4200 0.4040 0.4152 59,085 +0.00(+0.05%)
Jul 22, 2020 0.4292 0.4400 0.4100 0.4150 111,723 -0.02(-3.87%)
Jul 21, 2020 0.4260 0.4500 0.4144 0.4317 235,877 +0.00(+0.40%)
Jul 20, 2020 0.4228 0.4380 0.4010 0.4300 155,822 +0.01(+2.38%)
Jul 17, 2020 0.3999 0.4300 0.3854 0.4200 443,300 +0.02(+6.33%)
Jul 16, 2020 0.3600 0.4010 0.3600 0.3950 104,427 +0.00(+0.33%)
Jul 15, 2020 0.3797 0.4000 0.3797 0.3937 146,355 +0.01(+3.44%)
Jul 14, 2020 0.3768 0.3973 0.3660 0.3806 171,436 +0.00(+0.16%)
Jul 13, 2020 0.3600 0.3980 0.3600 0.3800 159,659 +0.00(+0.00%)
Jul 10, 2020 0.3555 0.3800 0.3555 0.3800 261,900 +0.03(+7.86%)
Jul 09, 2020 0.3395 0.3616 0.3320 0.3523 293,231 +0.01(+3.16%)
Jul 08, 2020 0.3400 0.3500 0.3270 0.3415 130,778 -0.00(-0.18%)
Jul 07, 2020 0.3200 0.3660 0.3200 0.3421 132,275 -0.01(-2.03%)
Jul 06, 2020 0.3738 0.3797 0.3347 0.3492 907,121 -0.02(-4.35%)
Jul 02, 2020 0.3700 0.3700 0.3560 0.3651 156,700 +0.00(+0.03%)
Jul 01, 2020 0.3900 0.3900 0.3230 0.3650 88,394 -0.01(-1.35%)
Jun 30, 2020 0.3595 0.3700 0.3567 0.3700 47,920 +0.01(+2.07%)
Jun 29, 2020 0.3350 0.3755 0.3350 0.3625 67,585 +0.00(+0.42%)
Jun 26, 2020 0.3808 0.3928 0.3573 0.3610 319,100 -0.03(-7.96%)
Jun 25, 2020 0.3887 0.4200 0.3565 0.3922 551,025 +0.03(+7.54%)
Jun 24, 2020 0.3527 0.3765 0.3376 0.3647 274,140 +0.00(+1.31%)
Jun 23, 2020 0.3600 0.3753 0.3500 0.3600 186,875 +0.00(+0.42%)
Jun 22, 2020 0.3520 0.3800 0.3520 0.3585 115,062 -0.01(-3.76%)
Jun 19, 2020 0.3634 0.3800 0.3633 0.3725 186,400 -0.01(-1.95%)
Jun 18, 2020 0.3670 0.3889 0.3655 0.3799 99,824 +0.01(+2.65%)
Jun 17, 2020 0.3955 0.3955 0.3700 0.3701 77,079 -0.02(-4.76%)
Jun 16, 2020 0.3600 0.3900 0.3600 0.3886 201,079 -0.00(-0.08%)
Jun 15, 2020 0.3770 0.3942 0.3639 0.3889 340,160 -0.02(-5.15%)
Jun 12, 2020 0.3940 0.4311 0.3820 0.4100 305,200 +0.00(+0.00%)
Jun 11, 2020 0.4050 0.4180 0.3775 0.4100 391,510 +0.01(+2.65%)
Jun 10, 2020 0.3921 0.4080 0.3820 0.3994 333,813 +0.00(+1.11%)
Jun 09, 2020 0.3830 0.4183 0.3830 0.3950 220,176 -0.02(-4.68%)
Jun 08, 2020 0.3990 0.4312 0.3982 0.4144 395,540 +0.00(+1.07%)
Jun 05, 2020 0.3950 0.4150 0.3900 0.4100 281,500 +0.00(+1.23%)
Jun 04, 2020 0.3880 0.4177 0.3880 0.4050 149,682 +0.00(+0.47%)
Jun 03, 2020 0.4475 0.4475 0.4020 0.4031 118,285 -0.02(-4.02%)
Jun 02, 2020 0.4402 0.4403 0.4100 0.4200 127,095 -0.01(-2.33%)
Jun 01, 2020 0.3890 0.4300 0.3890 0.4300 164,274 +0.00(+1.11%)
May 29, 2020 0.4300 0.4407 0.4050 0.4253 262,200 -0.01(-3.34%)
May 28, 2020 0.4180 0.4632 0.4160 0.4400 212,374 -0.03(-6.28%)
May 27, 2020 0.4230 0.4702 0.4225 0.4695 308,930 +0.01(+2.96%)
May 26, 2020 0.4420 0.4859 0.4420 0.4560 198,987 -0.02(-3.70%)
May 22, 2020 0.4600 0.4897 0.4355 0.4735 230,200 +0.02(+5.08%)
May 21, 2020 0.4660 0.4660 0.4339 0.4506 106,355 -0.01(-1.12%)
May 20, 2020 0.4890 0.4890 0.4400 0.4557 206,427 -0.02(-3.56%)
May 19, 2020 0.4320 0.4850 0.4320 0.4725 301,634 +0.03(+6.18%)
May 18, 2020 0.3860 0.4786 0.3860 0.4450 370,395 +0.01(+1.78%)
May 15, 2020 0.4610 0.4610 0.4150 0.4372 277,100 -0.00(-0.30%)
May 14, 2020 0.4050 0.4500 0.3900 0.4385 764,177 -0.00(-0.75%)
May 13, 2020 0.5062 0.5300 0.4175 0.4418 1,054,526 -0.01(-1.82%)
May 12, 2020 0.4420 0.4765 0.4385 0.4500 507,666 +0.01(+1.12%)
May 11, 2020 0.4490 0.4490 0.4000 0.4450 764,923 -0.11(-20.25%)
May 08, 2020 0.5323 0.6160 0.5050 0.5580 1,138,600 +0.06(+11.09%)
May 07, 2020 0.4430 0.5060 0.4430 0.5023 485,672 +0.05(+11.92%)
May 06, 2020 0.4400 0.4574 0.4350 0.4488 199,780 +0.02(+4.37%)
May 05, 2020 0.4350 0.4384 0.4098 0.4300 399,816 +0.03(+7.23%)
May 04, 2020 0.3775 0.4079 0.3618 0.4010 250,717 +0.02(+6.23%)
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