Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2020 1.480 1.480 1.480 0 -0.22(-12.94%)
Dec 29, 2020 2.940 2.950 1.640 1.700 12,063,109 -2.00(-54.05%)
Dec 28, 2020 1.760 3.760 1.740 3.700 29,798,028 +2.01(+118.93%)
Dec 24, 2020 1.620 1.720 1.560 1.690 1,046,300 +0.12(+7.64%)
Dec 23, 2020 1.840 1.960 1.510 1.570 2,732,579 -0.21(-11.80%)
Dec 22, 2020 1.840 1.870 1.760 1.780 348,684 -0.04(-2.20%)
Dec 21, 2020 1.870 1.870 1.760 1.820 551,643 +0.03(+1.68%)
Dec 18, 2020 1.700 1.889 1.630 1.790 1,275,100 +0.12(+7.19%)
Dec 17, 2020 1.710 1.720 1.630 1.670 354,928 -0.01(-0.60%)
Dec 16, 2020 1.650 1.740 1.580 1.680 545,505 +0.01(+0.60%)
Dec 15, 2020 1.630 1.690 1.580 1.670 368,593 +0.08(+5.03%)
Dec 14, 2020 1.600 1.700 1.580 1.590 385,320 +0.00(+0.00%)
Dec 11, 2020 1.550 1.600 1.525 1.590 174,800 +0.00(+0.00%)
Dec 10, 2020 1.540 1.610 1.520 1.590 186,458 +0.03(+1.92%)
Dec 09, 2020 1.570 1.650 1.480 1.560 527,292 -0.10(-6.02%)
Dec 08, 2020 1.620 1.700 1.610 1.660 440,741 +0.06(+3.75%)
Dec 07, 2020 1.550 1.660 1.540 1.600 442,510 +0.03(+1.91%)
Dec 04, 2020 1.650 1.707 1.538 1.570 954,900 -0.09(-5.42%)
Dec 03, 2020 1.710 1.800 1.620 1.660 1,625,850 -0.10(-5.68%)
Dec 02, 2020 1.430 1.790 1.410 1.760 3,163,395 +0.32(+22.22%)
Dec 01, 2020 1.510 1.540 1.400 1.440 767,831 -0.15(-9.43%)
Nov 30, 2020 1.780 1.810 1.520 1.590 3,544,609 +0.14(+9.66%)
Nov 27, 2020 1.400 1.500 1.350 1.450 2,412,500 +0.04(+2.84%)
Nov 25, 2020 1.370 1.467 1.340 1.410 519,000 +0.06(+4.44%)
Nov 24, 2020 1.400 1.440 1.320 1.350 318,468 -0.04(-2.88%)
Nov 23, 2020 1.290 1.400 1.270 1.390 815,877 +0.13(+10.32%)
Nov 20, 2020 1.270 1.290 1.220 1.260 272,200 -0.02(-1.56%)
Nov 19, 2020 1.240 1.280 1.220 1.280 180,590 +0.05(+4.07%)
Nov 18, 2020 1.260 1.280 1.200 1.230 532,853 -0.03(-2.38%)
Nov 17, 2020 1.270 1.270 1.180 1.260 341,360 +0.01(+0.80%)
Nov 16, 2020 1.300 1.310 1.230 1.250 558,941 -0.10(-7.41%)
Nov 13, 2020 1.380 1.380 1.310 1.350 321,100 +0.00(+0.00%)
Nov 12, 2020 1.340 1.550 1.310 1.350 2,350,900 -0.04(-2.88%)
Nov 11, 2020 1.310 1.400 1.290 1.390 624,720 +0.02(+1.46%)
Nov 10, 2020 1.370 1.430 1.310 1.370 1,455,151 -0.10(-6.80%)
Nov 09, 2020 1.320 1.540 1.250 1.470 3,173,514 +0.18(+13.95%)
Nov 06, 2020 1.400 1.490 1.260 1.290 1,790,700 -0.05(-3.73%)
Nov 05, 2020 1.190 1.370 1.190 1.340 1,057,298 +0.17(+14.53%)
Nov 04, 2020 1.200 1.240 1.170 1.170 126,995 -0.05(-4.10%)
Nov 03, 2020 1.230 1.240 1.200 1.220 103,167 +0.02(+1.67%)
Nov 02, 2020 1.170 1.330 1.160 1.200 691,379 +0.03(+2.56%)
Oct 30, 2020 1.250 1.250 1.140 1.170 242,200 -0.10(-7.87%)
Oct 29, 2020 1.220 1.300 1.180 1.270 174,069 +0.03(+2.42%)
Oct 28, 2020 1.270 1.270 1.200 1.240 240,651 -0.05(-3.88%)
Oct 27, 2020 1.350 1.360 1.280 1.290 242,403 +0.01(+0.78%)
Oct 26, 2020 1.420 1.440 1.260 1.280 514,978 -0.13(-9.22%)
Oct 23, 2020 1.420 1.480 1.380 1.410 660,800 +0.00(+0.00%)
Oct 22, 2020 1.420 1.530 1.350 1.410 760,149 -0.01(-0.70%)
Oct 21, 2020 1.440 1.460 1.350 1.420 445,030 -0.02(-1.39%)
Oct 20, 2020 1.410 1.660 1.350 1.440 2,951,997 -0.04(-2.70%)
Oct 19, 2020 1.450 1.500 1.350 1.480 922,079 +0.00(+0.00%)
Oct 16, 2020 1.340 1.500 1.277 1.480 983,800 +0.15(+11.28%)
Oct 15, 2020 1.260 1.380 1.210 1.330 181,182 +0.03(+2.31%)
Oct 14, 2020 1.280 1.330 1.250 1.300 84,932 +0.00(+0.00%)
Oct 13, 2020 1.310 1.340 1.250 1.300 117,310 -0.01(-0.76%)
Oct 12, 2020 1.380 1.400 1.300 1.310 132,092 -0.04(-2.96%)
Oct 09, 2020 1.380 1.440 1.300 1.350 321,400 +0.00(+0.00%)
Oct 08, 2020 1.300 1.350 1.210 1.350 249,230 +0.05(+3.85%)
Oct 07, 2020 1.220 1.340 1.190 1.300 327,380 +0.11(+9.24%)
Oct 06, 2020 1.190 1.350 1.190 1.190 303,333 -0.03(-2.46%)
Oct 05, 2020 1.260 1.280 1.120 1.220 373,124 -0.09(-6.87%)
Oct 02, 2020 1.200 1.310 1.200 1.310 435,900 -0.01(-0.76%)
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