Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.5061 +0.0061 (+1.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.6300 0.6462 0.6225 0.6360 756,345 +0.02(+3.25%)
Feb 25, 2022 0.6000 0.6226 0.5801 0.6160 503,625 +0.03(+4.94%)
Feb 24, 2022 0.5300 0.5960 0.5202 0.5870 1,138,360 +0.00(+0.15%)
Feb 23, 2022 0.6024 0.6040 0.5810 0.5861 545,571 -0.01(-1.13%)
Feb 22, 2022 0.5880 0.6100 0.5812 0.5928 706,228 -0.01(-1.77%)
Feb 18, 2022 0.6035 0 -0.03(-4.19%)
Feb 17, 2022 0.6050 0.6381 0.6050 0.6299 578,255 +0.01(+1.71%)
Feb 16, 2022 0.6200 0.6449 0.5999 0.6193 755,487 +0.00(+0.57%)
Feb 15, 2022 0.6100 0.6197 0.5900 0.6158 963,046 +0.04(+7.43%)
Feb 14, 2022 0.5900 0.6068 0.5710 0.5732 849,648 -0.01(-1.68%)
Feb 11, 2022 0.6000 0.6199 0.5750 0.5830 964,443 -0.03(-4.58%)
Feb 10, 2022 0.6045 0.6255 0.6000 0.6110 504,605 +0.00(+0.13%)
Feb 09, 2022 0.6300 0.6300 0.6000 0.6102 750,560 +0.01(+1.13%)
Feb 08, 2022 0.6450 0.6499 0.6027 0.6034 1,200,059 -0.04(-6.45%)
Feb 07, 2022 0.6297 0.6499 0.6110 0.6450 828,183 +0.04(+5.81%)
Feb 04, 2022 0.6000 0.6238 0.5852 0.6096 654,171 +0.01(+1.60%)
Feb 03, 2022 0.6133 0.5919 0.6000 603,046 -0.02(-3.68%)
Feb 02, 2022 0.6200 0.6350 0.6142 0.6229 627,959 -0.00(-0.62%)
Feb 01, 2022 0.6000 0.6486 0.5952 0.6268 1,049,259 +0.03(+5.19%)
Jan 31, 2022 0.5900 0.5959 1,710,862 +0.01(+1.53%)
Jan 28, 2022 0.5800 0.6200 0.5700 0.5869 1,488,014 -0.00(-0.53%)
Jan 27, 2022 0.6000 0.6175 0.5768 0.5900 1,621,737 -0.01(-0.89%)
Jan 26, 2022 0.6226 0.6290 0.5911 0.5953 1,176,800 -0.01(-2.38%)
Jan 25, 2022 0.6100 0.6200 0.5902 0.6098 1,187,985 -0.01(-1.47%)
Jan 24, 2022 0.5900 0.6198 0.5700 0.6189 2,125,832 +0.02(+3.15%)
Jan 21, 2022 0.6000 0.6077 0.5800 0.6000 1,368,506 -0.00(-0.13%)
Jan 20, 2022 0.6200 0.6420 0.5934 0.6008 1,416,547 -0.01(-1.40%)
Jan 19, 2022 0.6000 0.6183 0.5822 0.6093 1,149,366 +0.01(+0.84%)
Jan 18, 2022 0.6100 0.6133 0.5900 0.6042 1,372,962 -0.01(-0.97%)
Jan 14, 2022 0.6101 0 -0.02(-3.71%)
Jan 13, 2022 0.6700 0.6800 0.6101 0.6336 1,599,726 -0.03(-5.06%)
Jan 12, 2022 0.6767 0.7100 0.6503 0.6674 2,398,900 -0.01(-2.01%)
Jan 11, 2022 0.7100 0.7295 0.6655 0.6811 3,879,991 -0.05(-6.70%)
Jan 10, 2022 0.6100 0.8477 0.6068 0.7300 38,421,676 +0.16(+26.96%)
Jan 07, 2022 0.5599 0.5911 0.5550 0.5750 755,315 -0.00(-0.24%)
Jan 06, 2022 0.5760 0.5801 0.5510 0.5764 979,145 -0.01(-1.28%)
Jan 05, 2022 0.6250 0.6398 0.5751 0.5839 1,463,068 -0.05(-7.49%)
Jan 04, 2022 0.6191 0.6485 0.5919 0.6312 1,637,458 +0.01(+1.48%)
Jan 03, 2022 0.6150 0.6347 0.5700 0.6220 1,258,150 +0.02(+2.81%)
Dec 31, 2021 0.5770 0.6517 0.5701 0.6050 2,861,320 +0.02(+3.99%)
Dec 30, 2021 0.5658 0.5899 0.5651 0.5818 2,204,608 +0.01(+1.46%)
Dec 29, 2021 0.5800 0.5950 0.5552 0.5734 1,819,514 -0.02(-3.27%)
Dec 28, 2021 0.6200 0.6260 0.5801 0.5928 2,260,061 -0.03(-5.47%)
Dec 27, 2021 0.6350 0.6385 0.6251 0.6271 941,230 -0.01(-1.79%)
Dec 23, 2021 0.6307 0.6477 0.6272 0.6385 1,057,086 -0.00(-0.76%)
Dec 22, 2021 0.6200 0.6599 0.6200 0.6434 1,214,469 +0.01(+0.88%)
Dec 21, 2021 0.6315 0.6497 0.6120 0.6378 1,236,648 +0.02(+2.52%)
Dec 20, 2021 0.6200 0.6400 0.6136 0.6221 1,063,157 -0.03(-4.28%)
Dec 17, 2021 0.6161 0.6590 0.6150 0.6499 1,034,066 +0.02(+3.88%)
Dec 16, 2021 0.6600 0.6600 0.6100 0.6256 1,304,286 -0.03(-3.99%)
Dec 15, 2021 0.6400 0.6689 0.6100 0.6516 1,088,402 +0.01(+1.27%)
Dec 14, 2021 0.6500 0.6860 0.6356 0.6434 1,594,041 -0.01(-1.77%)
Dec 13, 2021 0.6700 0.6950 0.6500 0.6550 995,454 -0.02(-3.41%)
Dec 10, 2021 0.7100 0.7398 0.6713 0.6781 1,305,299 -0.04(-5.57%)
Dec 09, 2021 0.7164 0.7446 0.7115 0.7181 762,565 +0.00(+0.39%)
Dec 08, 2021 0.7200 0.7345 0.7100 0.7153 983,395 +0.00(+0.28%)
Dec 07, 2021 0.6900 0.7398 0.6900 0.7133 1,285,208 +0.02(+3.36%)
Dec 06, 2021 0.6800 0.6968 0.6474 0.6901 1,524,756 +0.01(+1.22%)
Dec 03, 2021 0.7300 0.7399 0.6615 0.6818 2,161,616 -0.05(-6.69%)
Dec 02, 2021 0.7500 0.7599 0.7021 0.7307 2,574,762 -0.02(-2.57%)
Dec 01, 2021 0.7922 0.8181 0.7380 0.7500 4,001,566 -0.07(-8.54%)
Nov 30, 2021 0.7700 0.8396 0.7700 0.8200 2,385,520 +0.04(+5.11%)
Nov 29, 2021 0.8198 0.8200 0.7500 0.7801 2,463,974 -0.03(-4.15%)
Nov 26, 2021 0.8091 0.8350 0.7835 0.8139 2,456,718 -0.00(-0.55%)
Nov 24, 2021 0.8000 0.8296 0.7700 0.8184 1,716,320 +0.01(+1.44%)
Nov 23, 2021 0.7600 0.8500 0.7600 0.8068 4,943,610 -0.07(-8.35%)
Nov 22, 2021 0.9100 0.9449 0.8801 0.8803 3,299,234 -0.02(-1.97%)
Nov 19, 2021 0.8987 0.9050 0.8600 0.8980 2,587,835 -0.01(-0.77%)
Nov 18, 2021 0.9600 0.9050 0.8967 0.9050 5,000,619 -0.05(-5.24%)
Nov 17, 2021 1.060 1.070 0.9489 0.9550 7,125,963 -0.11(-9.91%)
Nov 16, 2021 0.9800 1.080 0.9720 1.060 5,183,403 +0.07(+6.78%)
Nov 15, 2021 1.000 1.010 0.9800 0.9927 1,803,552 -0.01(-0.73%)
Nov 12, 2021 1.010 1.010 0.9899 1.000 1,801,300 -0.01(-0.99%)
Nov 11, 2021 1.010 1.011 0.9901 1.010 2,510,633 -0.02(-1.94%)
Nov 10, 2021 1.020 1.030 2,856,359 +0.00(+0.00%)
Nov 09, 2021 1.030 1.040 1.030 1.030 2,178,392 +0.00(+0.00%)
Nov 08, 2021 1.040 1.040 1.030 1.030 2,326,413 -0.01(-0.96%)
Nov 05, 2021 1.030 1.050 1.030 1.040 2,759,678 -0.01(-0.95%)
Nov 04, 2021 1.060 1.070 1.030 1.050 2,342,792 -0.01(-0.94%)
Nov 03, 2021 1.070 1.090 1.040 1.060 3,206,854 -0.02(-1.85%)
Nov 02, 2021 1.040 1.090 1.040 1.080 3,697,898 +0.02(+1.89%)
Nov 01, 2021 1.040 1.080 1.050 1.060 5,280,152 +0.01(+0.95%)
Oct 29, 2021 1.020 1.060 1.020 1.050 3,016,302 +0.01(+0.96%)
Oct 28, 2021 1.040 1.060 1.030 1.040 2,892,560 +0.00(+0.00%)
Oct 27, 2021 1.030 1.089 1.020 1.040 5,888,946 +0.00(+0.00%)
Oct 26, 2021 1.060 1.040 5,898,792 -0.04(-3.70%)
Oct 25, 2021 1.080 1.120 1.052 1.080 7,215,956 -0.01(-0.92%)
Oct 22, 2021 1.100 1.130 1.050 1.090 13,991,249 -0.06(-5.22%)
Oct 21, 2021 1.070 1.150 1.070 1.150 12,431,087 +0.07(+6.48%)
Oct 20, 2021 1.100 1.140 1.060 1.080 17,887,360 -0.04(-3.57%)
Oct 19, 2021 1.200 1.200 1.090 1.120 28,371,254 -0.11(-8.94%)
Oct 18, 2021 1.390 1.480 1.220 1.230 151,545,024 +0.10(+8.85%)
Oct 15, 2021 1.100 1.150 1.080 1.130 4,837,938 +0.03(+2.73%)
Oct 14, 2021 1.100 1.101 1.080 1.100 1,198,177 +0.01(+0.92%)
Oct 13, 2021 1.070 1.110 1.050 1.090 2,337,114 +0.02(+1.87%)
Oct 12, 2021 1.060 1.150 1.040 1.070 6,488,182 +0.01(+0.94%)
Oct 11, 2021 1.040 1.070 1.020 1.060 2,721,189 +0.03(+2.91%)
Oct 08, 2021 1.030 1.050 1.000 1.030 1,199,082 +0.00(+0.00%)
Oct 07, 2021 1.000 1.080 0.9905 1.030 2,909,252 +0.02(+1.98%)
Oct 06, 2021 1.000 1.010 0.9900 1.010 875,032 +0.00(+0.00%)
Oct 05, 2021 1.040 1.050 0.9900 1.010 1,676,084 -0.04(-3.81%)
Oct 04, 2021 1.010 1.050 0.9600 1.050 4,014,237 +0.04(+3.96%)
Oct 01, 2021 1.000 1.041 0.9713 1.010 3,478,813 +0.04(+4.12%)
Sep 30, 2021 0.9600 0.9830 0.9580 0.9700 993,024 +0.01(+1.03%)
Sep 29, 2021 1.000 1.010 0.9600 0.9601 1,533,222 -0.03(-3.10%)
Sep 28, 2021 1.020 1.030 0.9832 0.9908 1,933,346 -0.04(-3.81%)
Sep 27, 2021 1.010 1.040 1.010 1.030 1,191,272 -0.01(-0.96%)
Sep 24, 2021 1.050 1.060 1.020 1.040 1,397,034 -0.01(-0.95%)
Sep 23, 2021 1.040 1.060 1.030 1.050 1,026,219 +0.01(+0.96%)
Sep 22, 2021 1.020 1.060 1.020 1.040 977,971 +0.00(+0.00%)
Sep 21, 2021 1.030 1.060 1.015 1.040 1,023,249 +0.01(+0.97%)
Sep 20, 2021 1.070 1.080 1.010 1.030 2,814,896 -0.07(-6.36%)
Sep 17, 2021 1.080 1.117 1.060 1.100 1,943,907 +0.00(+0.00%)
Sep 16, 2021 1.090 1.100 1.060 1.100 964,832 +0.02(+1.85%)
Sep 15, 2021 1.050 1.090 1.040 1.080 1,101,721 +0.02(+1.89%)
Sep 14, 2021 1.100 1.130 1.050 1.060 1,726,764 -0.04(-3.64%)
Sep 13, 2021 1.080 1.120 1.050 1.100 2,176,243 +0.03(+2.80%)
Sep 10, 2021 1.090 1.100 1.050 1.070 1,303,050 -0.02(-1.83%)
Sep 09, 2021 1.050 1.110 1.040 1.090 2,376,740 +0.01(+0.93%)
Sep 08, 2021 1.090 1.100 1.040 1.080 1,629,094 -0.02(-1.82%)
Sep 07, 2021 1.120 1.130 1.080 1.100 1,638,952 -0.01(-0.90%)
Sep 03, 2021 1.150 1.150 1.075 1.110 3,263,582 -0.03(-2.63%)
Sep 02, 2021 1.160 1.170 1.120 1.140 4,174,892 +0.03(+2.70%)
Sep 01, 2021 1.100 1.140 1.100 1.110 1,528,191 +0.02(+1.83%)
Aug 31, 2021 1.060 1.130 1.050 1.090 2,458,917 +0.04(+3.81%)
Aug 30, 2021 1.090 1.100 1.050 1.050 1,483,028 -0.04(-3.67%)
Aug 27, 2021 1.070 1.110 1.040 1.090 2,342,820 +0.01(+0.93%)
Aug 26, 2021 1.130 1.130 1.060 1.080 2,250,021 -0.02(-1.82%)
Aug 25, 2021 1.120 1.190 1.100 1.100 4,326,152 -0.03(-2.65%)
Aug 24, 2021 1.110 1.170 1.060 1.130 9,485,448 +0.04(+3.67%)
Aug 23, 2021 1.050 1.100 1.040 1.090 3,031,614 +0.03(+2.83%)
Aug 20, 2021 1.000 1.060 0.9950 1.060 2,210,380 +0.02(+1.92%)
Aug 19, 2021 1.060 1.150 1.010 1.040 13,503,088 +0.02(+1.96%)
Aug 18, 2021 0.9899 1.050 0.9657 1.020 3,335,971 +0.04(+3.72%)
Aug 17, 2021 0.9500 1.020 0.9400 0.9834 4,182,938 +0.07(+7.10%)
Aug 16, 2021 1.000 1.000 0.8900 0.9182 4,409,473 -0.07(-7.34%)
Aug 13, 2021 1.010 1.010 0.9800 0.9909 1,791,111 -0.02(-1.89%)
Aug 12, 2021 1.000 1.020 0.9602 1.010 4,040,149 +0.00(+0.00%)
Aug 11, 2021 1.020 1.020 1.000 1.010 1,396,906 +0.00(+0.00%)
Aug 10, 2021 1.020 1.030 1.010 1.010 917,176 -0.02(-1.94%)
Aug 09, 2021 1.030 1.040 1.000 1.030 2,047,534 +0.00(+0.00%)
Aug 06, 2021 1.020 1.090 1.020 1.030 2,007,974 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.020 1.030 1,750,767 +0.00(+0.00%)
Aug 04, 2021 1.050 1.070 1.020 1.030 2,946,031 -0.03(-2.83%)
Aug 03, 2021 1.120 1.140 1.050 1.060 3,950,845 -0.05(-4.50%)
Aug 02, 2021 1.140 1.170 1.060 1.110 13,850,896 -0.07(-5.93%)
Jul 30, 2021 1.050 1.240 1.020 1.180 19,780,224 +0.12(+11.32%)
Jul 29, 2021 1.050 1.100 1.030 1.060 4,432,477 +0.03(+2.91%)
Jul 28, 2021 1.030 1.050 0.9961 1.030 1,291,482 -0.01(-0.96%)
Jul 27, 2021 1.020 1.045 0.9811 1.040 1,678,820 +0.03(+2.97%)
Jul 26, 2021 1.004 1.030 0.9902 1.010 1,558,080 -0.01(-0.98%)
Jul 23, 2021 1.050 1.055 1.010 1.020 1,943,612 -0.04(-3.77%)
Jul 22, 2021 1.040 1.090 0.9924 1.060 3,787,881 +0.03(+2.91%)
Jul 21, 2021 1.020 1.050 1.010 1.030 1,926,190 +0.02(+1.98%)
Jul 20, 2021 1.000 1.040 0.9501 1.010 2,871,750 -0.03(-2.88%)
Jul 19, 2021 0.8500 1.090 0.8500 1.040 9,145,404 +0.12(+12.77%)
Jul 16, 2021 0.9400 0.9499 0.9102 0.9222 962,436 +0.00(+0.04%)
Jul 15, 2021 0.9000 0.9293 0.8841 0.9218 2,001,818 +0.01(+0.68%)
Jul 14, 2021 0.9900 1.010 0.9000 0.9156 4,078,370 -0.06(-6.57%)
Jul 13, 2021 1.010 1.020 0.9800 0.9800 2,365,825 -0.05(-4.85%)
Jul 12, 2021 1.050 1.060 1.015 1.030 1,071,024 -0.02(-1.90%)
Jul 09, 2021 1.040 1.060 1.020 1.050 1,108,592 +0.00(+0.00%)
Jul 08, 2021 1.000 1.070 0.9654 1.050 3,448,427 +0.05(+5.00%)
Jul 07, 2021 1.040 1.050 0.9702 1.000 4,245,848 -0.06(-5.66%)
Jul 06, 2021 1.070 1.090 1.020 1.060 4,123,871 -0.05(-4.50%)
Jul 02, 2021 1.110 1.140 1.060 1.110 3,280,657 -0.01(-0.89%)
Jul 01, 2021 1.140 1.150 1.095 1.120 6,697,239 +0.02(+1.82%)
Jun 30, 2021 1.200 1.200 1.100 1.100 4,190,445 -0.05(-4.35%)
Jun 29, 2021 1.190 1.200 1.100 1.150 5,913,678 -0.05(-4.17%)
Jun 28, 2021 1.240 1.280 1.170 1.200 7,772,902 -0.03(-2.44%)
Jun 25, 2021 1.150 1.240 1.100 1.230 8,017,972 +0.11(+9.82%)
Jun 24, 2021 1.140 1.150 1.100 1.120 3,938,526 -0.02(-1.75%)
Jun 23, 2021 1.060 1.170 1.050 1.140 10,201,071 +0.11(+10.68%)
Jun 22, 2021 1.070 1.070 1.020 1.030 3,516,489 -0.03(-2.83%)
Jun 21, 2021 1.060 1.070 1.000 1.060 4,028,964 +0.03(+2.91%)
Jun 18, 2021 1.100 1.100 1.030 1.030 3,988,470 -0.07(-6.36%)
Jun 17, 2021 1.000 1.170 0.9905 1.100 25,451,912 +0.11(+11.11%)
Jun 16, 2021 0.9600 1.050 0.9600 0.9900 4,485,254 +0.02(+2.51%)
Jun 15, 2021 1.010 1.020 0.9601 0.9658 3,684,961 -0.05(-5.31%)
Jun 14, 2021 1.000 1.030 0.9901 1.020 4,812,418 +0.02(+2.00%)
Jun 11, 2021 1.060 1.090 0.9799 1.000 10,321,186 -0.02(-1.96%)
Jun 10, 2021 1.080 1.090 1.000 1.020 7,276,843 -0.06(-5.56%)
Jun 09, 2021 1.170 1.290 1.050 1.080 46,393,264 +0.07(+6.93%)
Jun 08, 2021 1.050 1.080 0.9605 1.010 9,400,379 -0.04(-3.81%)
Jun 07, 2021 1.100 1.200 1.010 1.050 26,504,568 +0.05(+5.00%)
Jun 04, 2021 1.040 1.060 0.8831 1.000 35,260,048 -0.13(-11.50%)
Jun 03, 2021 0.7000 1.180 0.6600 1.130 93,699,104 +0.43(+61.43%)
Jun 02, 2021 0.6950 0.7194 0.6901 0.7000 3,066,392 +0.00(+0.13%)
Jun 01, 2021 0.6921 0.7189 0.6702 0.6991 2,681,763 +0.01(+1.55%)
May 28, 2021 0.6500 0.7237 0.6405 0.6884 4,150,071 +0.02(+2.75%)
May 27, 2021 0.6815 0.6996 0.6600 0.6700 2,415,109 -0.01(-1.05%)
May 26, 2021 0.6400 0.6900 0.6400 0.6771 2,740,676 +0.00(+0.46%)
May 25, 2021 0.6051 0.7000 0.5950 0.6740 9,586,164 -0.07(-9.40%)
May 24, 2021 0.8100 0.8100 0.7300 0.7439 7,517,606 -0.06(-7.37%)
May 21, 2021 0.7700 0.8285 0.7544 0.8031 2,997,633 +0.04(+4.95%)
May 20, 2021 0.7555 0.7800 0.7430 0.7652 1,611,143 +0.01(+1.86%)
May 19, 2021 0.7385 0.7600 0.7205 0.7512 2,577,825 -0.02(-2.40%)
May 18, 2021 0.7600 0.7988 0.7140 0.7697 2,790,399 +0.01(+1.36%)
May 17, 2021 0.7300 0.7700 0.7300 0.7594 3,706,279 +0.05(+7.06%)
May 14, 2021 0.6769 0.7135 0.6769 0.7093 1,921,967 +0.05(+7.03%)
May 13, 2021 0.6997 0.7096 0.6600 0.6627 3,339,196 -0.02(-2.72%)
May 12, 2021 0.6995 0.7005 0.6789 0.6812 3,072,675 -0.03(-4.73%)
May 11, 2021 0.6870 0.7297 0.6780 0.7150 4,124,578 -0.01(-1.45%)
May 10, 2021 0.7496 0.7845 0.7160 0.7255 5,156,351 -0.02(-2.66%)
May 07, 2021 0.7428 0.8333 0.7400 0.7453 11,659,991 +0.01(+1.10%)
May 06, 2021 0.8056 0.8056 0.7340 0.7372 8,158,243 -0.08(-10.12%)
May 05, 2021 0.9200 0.9598 0.8112 0.8202 24,872,406 -0.25(-23.35%)
May 04, 2021 0.7504 1.070 0.7117 1.070 53,302,256 +0.31(+40.07%)
May 03, 2021 0.8000 0.8196 0.7605 0.7639 2,017,861 -0.02(-3.07%)
Apr 30, 2021 0.7845 0.8198 0.7751 0.7881 2,147,600 -0.00(-0.24%)
Apr 29, 2021 0.8700 0.8700 0.7800 0.7900 4,157,945 -0.07(-8.50%)
Apr 28, 2021 0.7748 0.8789 0.7607 0.8634 4,751,044 +0.09(+12.13%)
Apr 27, 2021 0.8200 0.8400 0.7600 0.7700 2,496,984 -0.04(-4.94%)
Apr 26, 2021 0.7700 0.8200 0.7500 0.8100 2,438,562 +0.06(+7.56%)
Apr 23, 2021 0.7484 0.7742 0.7210 0.7531 2,155,600 +0.02(+2.77%)
Apr 22, 2021 0.7499 0.7600 0.7207 0.7328 1,728,739 -0.01(-1.19%)
Apr 21, 2021 0.6800 0.7476 0.6732 0.7416 1,913,632 +0.06(+9.06%)
Apr 20, 2021 0.7200 0.7200 0.6800 0.6800 2,433,724 -0.03(-4.37%)
Apr 19, 2021 0.7116 0.7282 0.6829 0.7111 2,439,910 -0.02(-2.46%)
Apr 16, 2021 0.7500 0.7582 0.6901 0.7290 3,861,800 -0.01(-1.17%)
Apr 15, 2021 0.8000 0.8299 0.7308 0.7376 4,186,644 -0.06(-7.02%)
Apr 14, 2021 0.8000 0.8122 0.7800 0.7933 2,210,321 -0.02(-2.57%)
Apr 13, 2021 0.8478 0.8500 0.7600 0.8142 5,589,660 -0.03(-4.09%)
Apr 12, 2021 0.9100 0.9121 0.8401 0.8489 3,680,550 -0.04(-4.14%)
Apr 09, 2021 0.9200 0.9399 0.8750 0.8856 2,276,800 -0.06(-6.78%)
Apr 08, 2021 0.9400 0.9700 0.9200 0.9500 1,750,678 +0.01(+1.06%)
Apr 07, 2021 0.9100 0.9500 0.8700 0.9400 3,377,409 +0.04(+4.44%)
Apr 06, 2021 0.8951 0.9212 0.8813 0.9000 2,855,633 +0.00(+0.00%)
Apr 05, 2021 0.9272 0.9322 0.8951 0.9000 2,696,153 -0.03(-3.17%)
Apr 01, 2021 0.9590 0.9898 0.9200 0.9295 1,763,500 -0.01(-1.12%)
Mar 31, 2021 0.9000 0.9600 0.8900 0.9400 1,183,902 +0.02(+2.11%)
Mar 30, 2021 0.8848 0.9250 0.8750 0.9206 1,099,241 +0.03(+2.98%)
Mar 29, 2021 0.9190 0.9399 0.8900 0.8940 1,456,718 -0.05(-5.50%)
Mar 26, 2021 0.9336 0.9490 0.9100 0.9460 2,236,700 +0.03(+2.79%)
Mar 25, 2021 0.8827 0.9451 0.8686 0.9203 3,278,432 +0.01(+1.13%)
Mar 24, 2021 0.9700 0.9800 0.9011 0.9100 4,166,943 -0.06(-6.50%)
Mar 23, 2021 1.000 1.020 0.9700 0.9733 2,887,316 -0.07(-6.41%)
Mar 22, 2021 1.040 1.060 1.000 1.040 3,061,975 +0.01(+0.97%)
Mar 19, 2021 1.040 1.090 1.020 1.030 3,572,700 -0.01(-0.96%)
Mar 18, 2021 1.070 1.100 1.030 1.040 3,083,025 -0.07(-6.31%)
Mar 17, 2021 1.010 1.110 1.010 1.110 4,137,003 +0.06(+5.71%)
Mar 16, 2021 1.120 1.120 1.010 1.050 5,317,473 -0.08(-7.08%)
Mar 15, 2021 1.170 1.180 1.060 1.130 10,418,261 +0.09(+8.65%)
Mar 12, 2021 1.013 1.040 0.9821 1.040 2,832,800 +0.00(+0.00%)
Mar 11, 2021 1.050 1.050 1.010 1.040 3,273,585 +0.00(+0.00%)
Mar 10, 2021 1.000 1.100 0.9500 1.040 6,758,221 +0.01(+0.97%)
Mar 09, 2021 0.9500 1.030 0.9500 1.030 3,627,741 +0.11(+11.94%)
Mar 08, 2021 0.9000 0.9799 0.8800 0.9201 3,840,665 +0.04(+4.02%)
Mar 05, 2021 0.9200 0.9200 0.8000 0.8845 5,980,000 -0.02(-1.72%)
Mar 04, 2021 0.9900 0.9900 0.8500 0.9000 10,348,035 -0.11(-10.89%)
Mar 03, 2021 1.110 1.110 0.9906 1.010 7,000,905 -0.10(-9.01%)
Mar 02, 2021 1.140 1.170 1.100 1.110 4,628,516 -0.01(-0.89%)
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