Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.120 USD -0.110 (-8.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.250 4.425 4.250 4.300 278,266 +0.05(+1.18%)
May 30, 2018 4.300 4.450 4.250 4.250 312,719 -0.05(-1.16%)
May 29, 2018 4.300 4.358 4.200 4.300 291,083 -0.05(-1.15%)
May 25, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
May 24, 2018 4.500 4.550 4.300 4.350 385,431 -0.15(-3.33%)
May 23, 2018 4.300 4.590 4.300 4.500 289,910 +0.15(+3.45%)
May 22, 2018 4.300 4.500 4.300 4.350 366,303 +0.00(+0.00%)
May 21, 2018 4.750 5.000 4.300 4.350 1,107,895 -0.35(-7.45%)
May 18, 2018 4.500 4.700 4.355 4.700 920,831 +0.35(+8.05%)
May 17, 2018 4.100 4.350 4.050 4.350 639,403 +0.27(+6.75%)
May 16, 2018 4.050 4.400 4.050 4.075 1,222,427 +0.03(+0.62%)
May 15, 2018 3.900 4.250 3.875 4.050 1,673,576 +0.25(+6.58%)
May 14, 2018 3.900 3.900 3.750 3.800 432,791 +0.00(+0.00%)
May 11, 2018 3.800 3.950 3.550 3.800 735,616 -0.03(-0.65%)
May 10, 2018 3.900 3.950 3.750 3.825 241,895 -0.07(-1.92%)
May 09, 2018 3.850 3.950 3.750 3.900 401,045 +0.05(+1.30%)
May 08, 2018 3.850 3.900 3.650 3.850 508,471 +0.12(+3.36%)
May 07, 2018 3.750 3.900 3.700 3.725 304,452 -0.02(-0.67%)
May 04, 2018 3.700 3.800 3.625 3.750 206,869 +0.00(+0.00%)
May 03, 2018 3.900 3.900 3.650 3.750 189,906 -0.15(-3.85%)
May 02, 2018 3.550 3.950 3.507 3.900 518,165 +0.30(+8.33%)
May 01, 2018 3.600 3.650 3.500 3.600 227,262 +0.00(+0.00%)
Apr 30, 2018 3.500 3.650 3.500 3.600 335,451 +0.10(+2.86%)
Apr 27, 2018 3.550 3.600 3.450 3.500 258,391 +0.00(+0.00%)
Apr 26, 2018 3.650 3.650 3.450 3.500 332,191 -0.15(-4.11%)
Apr 25, 2018 3.500 3.650 3.450 3.650 337,279 +0.10(+2.82%)
Apr 24, 2018 3.800 3.850 3.525 3.550 498,667 -0.20(-5.33%)
Apr 23, 2018 4.050 4.075 3.750 3.750 306,227 -0.15(-3.85%)
Apr 20, 2018 3.850 4.100 3.800 3.900 420,182 +0.00(+0.00%)
Apr 19, 2018 3.800 3.900 3.700 3.900 279,187 +0.10(+2.63%)
Apr 18, 2018 3.800 3.950 3.700 3.800 677,587 +0.05(+1.33%)
Apr 17, 2018 3.600 3.800 3.600 3.750 315,174 +0.10(+2.74%)
Apr 16, 2018 3.700 3.732 3.500 3.650 256,035 -0.05(-1.35%)
Apr 13, 2018 3.850 3.850 3.600 3.700 298,535 -0.17(-4.52%)
Apr 12, 2018 3.900 3.985 3.800 3.875 419,440 -0.02(-0.64%)
Apr 11, 2018 3.550 3.950 3.525 3.900 569,284 +0.32(+9.09%)
Apr 10, 2018 3.500 3.690 3.450 3.575 642,088 +0.10(+2.88%)
Apr 09, 2018 3.400 3.550 3.260 3.475 503,847 +0.02(+0.72%)
Apr 06, 2018 3.450 3.490 3.350 3.450 260,572 +0.03(+0.73%)
Apr 05, 2018 3.400 3.550 3.250 3.425 528,619 +0.02(+0.74%)
Apr 04, 2018 3.400 3.450 3.350 3.400 323,268 +0.00(+0.00%)
Apr 03, 2018 3.400 3.450 3.350 3.400 220,283 +0.00(+0.00%)
Apr 02, 2018 3.500 3.500 3.326 3.400 340,554 -0.10(-2.86%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 28, 2018 3.450 3.450 3.200 3.350 524,895 -0.05(-1.47%)
Mar 27, 2018 3.450 3.450 3.310 3.400 308,569 +0.02(+0.74%)
Mar 26, 2018 3.500 3.500 3.300 3.375 322,427 -0.12(-3.57%)
Mar 23, 2018 3.500 3.550 3.450 3.500 289,511 +0.00(+0.00%)
Mar 22, 2018 3.450 3.600 3.450 3.500 398,242 +0.00(+0.00%)
Mar 21, 2018 3.400 3.550 3.400 3.500 378,073 +0.08(+2.19%)
Mar 20, 2018 3.650 3.650 3.275 3.425 690,639 -0.18(-4.86%)
Mar 19, 2018 3.800 3.800 3.500 3.600 757,953 -0.25(-6.49%)
Mar 16, 2018 3.900 3.950 3.550 3.850 878,185 +0.10(+2.67%)
Mar 15, 2018 3.700 4.100 3.600 3.750 816,016 +0.05(+1.35%)
Mar 14, 2018 3.700 3.750 3.500 3.700 751,396 -0.10(-2.63%)
Mar 13, 2018 4.050 4.150 3.725 3.800 708,256 -0.20(-5.00%)
Mar 12, 2018 4.350 4.350 3.650 4.000 1,247,433 -0.25(-5.88%)
Mar 09, 2018 3.950 4.300 3.900 4.250 1,597,194 +0.35(+8.97%)
Mar 08, 2018 3.900 4.100 3.700 3.900 1,111,760 +0.10(+2.63%)
Mar 07, 2018 3.940 3.550 3.800 1,007,393 +0.17(+4.83%)
Mar 06, 2018 3.400 3.750 3.300 3.625 1,150,141 +0.23(+6.62%)
Mar 05, 2018 3.250 3.400 3.150 3.400 663,337 +0.17(+5.43%)
Mar 02, 2018 3.350 3.366 3.166 3.225 579,366 -0.17(-5.15%)
Mar 01, 2018 3.100 3.450 3.000 3.400 1,497,238 +0.40(+13.33%)
Feb 28, 2018 3.050 3.190 3.000 3.000 675,647 -0.10(-3.23%)
Feb 27, 2018 3.100 3.350 3.100 3.100 885,128 -0.05(-1.59%)
Feb 26, 2018 3.400 3.450 3.050 3.150 955,972 -0.20(-5.97%)
Feb 23, 2018 2.850 3.600 2.650 3.350 5,215,027 +0.80(+31.37%)
Feb 22, 2018 2.400 2.550 1,971,656 -0.28(-9.73%)
Feb 21, 2018 3.100 3.125 2.800 2.825 669,826 -0.30(-9.60%)
Feb 20, 2018 3.200 3.200 3.100 3.125 400,611 -0.08(-2.34%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.28(+9.40%)
Feb 15, 2018 3.400 3.450 2.805 2.925 1,796,061 -0.53(-15.22%)
Feb 14, 2018 3.550 3.600 3.350 3.450 800,557 -0.15(-4.17%)
Feb 13, 2018 3.600 3.650 3.500 3.600 349,660 -0.02(-0.69%)
Feb 12, 2018 3.750 3.900 3.500 3.625 580,041 +0.08(+2.11%)
Feb 09, 2018 3.700 3.750 3.300 3.550 649,430 -0.15(-4.05%)
Feb 08, 2018 3.750 3.475 3.700 689,378 +0.20(+5.71%)
Feb 07, 2018 3.600 3.638 3.455 3.500 439,063 -0.10(-2.78%)
Feb 06, 2018 3.600 3.600 3.400 3.600 634,350 +0.02(+0.70%)
Feb 05, 2018 3.800 3.890 3.500 3.575 592,594 -0.22(-5.92%)
Feb 02, 2018 3.600 3.800 3.550 3.800 560,701 +0.20(+5.56%)
Feb 01, 2018 3.600 3.700 3.550 3.600 480,887 -0.05(-1.37%)
Jan 31, 2018 3.650 3.800 3.600 3.650 495,809 +0.00(+0.00%)
Jan 30, 2018 3.750 3.800 3.660 3.650 584,105 -0.15(-3.95%)
Jan 29, 2018 3.900 3.934 3.750 3.800 670,390 -0.10(-2.56%)
Jan 26, 2018 4.050 4.075 3.850 3.900 700,527 -0.15(-3.70%)
Jan 25, 2018 4.000 4.040 3.950 4.050 512,510 +0.00(+0.00%)
Jan 24, 2018 4.150 4.250 3.905 4.050 761,568 -0.10(-2.41%)
Jan 23, 2018 4.150 4.250 4.100 4.150 346,825 +0.00(+0.00%)
Jan 22, 2018 4.350 4.350 4.150 4.150 381,212 -0.20(-4.60%)
Jan 19, 2018 4.200 4.450 4.150 4.350 452,736 +0.15(+3.57%)
Jan 18, 2018 4.100 4.300 4.100 4.200 399,204 +0.10(+2.44%)
Jan 17, 2018 4.200 4.250 4.100 4.100 528,835 -0.05(-1.20%)
Jan 16, 2018 4.450 4.500 4.050 4.150 904,886 -0.27(-6.21%)
Jan 12, 2018 4.425 4.425 4.425 0 -0.03(-0.56%)
Jan 11, 2018 4.400 4.500 4.350 4.450 392,621 +0.05(+1.14%)
Jan 10, 2018 4.500 4.550 4.400 4.400 369,248 -0.10(-2.22%)
Jan 09, 2018 4.700 4.700 4.400 4.500 971,027 -0.20(-4.26%)
Jan 08, 2018 4.800 4.850 4.550 4.700 295,891 -0.05(-1.05%)
Jan 05, 2018 4.900 4.950 4.750 4.750 556,498 -0.10(-2.06%)
Jan 04, 2018 5.000 5.083 4.700 4.850 1,232,908 +0.10(+2.11%)
Jan 03, 2018 4.650 4.840 4.550 4.750 520,362 +0.20(+4.40%)
Jan 02, 2018 4.400 4.675 4.300 4.550 634,879 +0.15(+3.41%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.10(+2.33%)
Dec 28, 2017 4.250 4.400 4.225 4.300 500,467 +0.05(+1.18%)
Dec 27, 2017 4.400 4.450 4.250 4.250 391,319 -0.20(-4.49%)
Dec 26, 2017 4.400 4.500 4.325 4.450 592,841 +0.00(+0.00%)
Dec 22, 2017 4.300 4.450 4.250 4.450 709,375 +0.15(+3.49%)
Dec 21, 2017 4.500 4.600 4.055 4.300 786,248 -0.25(-5.49%)
Dec 20, 2017 4.400 4.600 4.300 4.550 624,032 +0.25(+5.81%)
Dec 19, 2017 4.400 4.417 4.250 4.300 387,227 -0.15(-3.37%)
Dec 18, 2017 4.400 4.450 4.300 4.450 486,344 +0.05(+1.14%)
Dec 15, 2017 4.350 4.550 4.300 4.400 447,599 +0.00(+0.00%)
Dec 14, 2017 4.450 4.700 4.300 4.400 507,780 +0.00(+0.00%)
Dec 13, 2017 4.250 4.450 4.150 4.400 487,515 +0.15(+3.53%)
Dec 12, 2017 4.400 4.550 4.150 4.250 467,842 -0.15(-3.41%)
Dec 11, 2017 4.550 4.550 4.345 4.400 664,171 -0.20(-4.35%)
Dec 08, 2017 4.700 4.745 4.400 4.600 845,440 -0.05(-1.08%)
Dec 07, 2017 4.800 4.950 4.600 4.650 647,357 -0.05(-1.06%)
Dec 06, 2017 4.800 4.900 4.550 4.700 1,148,592 -0.05(-1.05%)
Dec 05, 2017 4.000 5.050 3.950 4.750 2,327,305 +0.75(+18.75%)
Dec 04, 2017 4.100 4.100 4.075 4.000 689,037 -0.05(-1.23%)
Dec 01, 2017 3.850 4.150 3.800 4.050 1,091,233 +0.25(+6.58%)
Nov 30, 2017 3.950 3.950 3.657 3.800 1,447,826 +0.30(+8.57%)
Nov 29, 2017 3.850 3.864 3.400 3.500 1,614,436 -0.30(-7.89%)
Nov 28, 2017 4.000 4.000 3.650 3.800 1,153,891 -0.20(-5.00%)
Nov 27, 2017 4.150 4.190 3.800 4.000 774,571 -0.20(-4.76%)
Nov 24, 2017 4.000 4.200 4.000 4.200 413,048 +0.15(+3.70%)
Nov 22, 2017 4.100 4.100 3.800 4.050 1,147,924 +0.00(+0.00%)
Nov 21, 2017 4.200 4.300 4.050 4.050 526,516 -0.15(-3.57%)
Nov 20, 2017 4.200 4.250 4.050 4.200 645,379 +0.00(+0.00%)
Nov 17, 2017 4.150 4.200 4.025 4.200 752,152 +0.05(+1.20%)
Nov 16, 2017 4.300 4.450 4.150 4.150 996,635 -0.15(-3.49%)
Nov 15, 2017 4.650 4.750 4.250 4.300 1,078,513 -0.35(-7.53%)
Nov 14, 2017 4.550 4.750 4.500 4.650 642,704 +0.10(+2.20%)
Nov 13, 2017 4.900 4.900 4.550 4.550 569,774 -0.20(-4.21%)
Nov 10, 2017 4.850 4.950 4.600 4.750 651,365 +0.05(+1.06%)
Nov 09, 2017 4.750 4.888 4.550 4.700 472,562 -0.10(-2.08%)
Nov 08, 2017 4.950 5.000 4.750 4.800 464,364 -0.10(-2.04%)
Nov 07, 2017 5.100 5.150 4.750 4.900 987,974 -0.25(-4.85%)
Nov 06, 2017 5.200 5.250 5.100 5.150 402,131 -0.05(-0.96%)
Nov 03, 2017 5.100 5.250 5.100 5.200 330,056 +0.00(+0.00%)
Nov 02, 2017 5.000 5.250 5.000 5.200 259,986 +0.15(+2.97%)
Nov 01, 2017 5.250 5.250 5.000 5.050 452,598 -0.15(-2.88%)
Oct 31, 2017 5.250 5.250 5.100 5.200 306,619 +0.00(+0.00%)
Oct 30, 2017 5.400 5.440 5.100 5.200 533,780 -0.20(-3.70%)
Oct 27, 2017 5.450 5.450 5.250 5.400 434,977 +0.00(+0.00%)
Oct 26, 2017 5.500 5.550 5.400 5.400 582,010 -0.05(-0.92%)
Oct 25, 2017 5.450 5.700 5.350 5.450 700,495 +0.05(+0.93%)
Oct 24, 2017 5.700 5.790 5.300 5.400 754,224 -0.25(-4.42%)
Oct 23, 2017 5.600 5.850 5.450 5.650 1,001,811 +0.30(+5.61%)
Oct 20, 2017 5.300 5.750 5.200 5.350 1,188,615 +0.10(+1.90%)
Oct 19, 2017 5.000 5.333 4.900 5.250 658,041 +0.20(+3.96%)
Oct 18, 2017 5.150 5.150 4.945 5.050 559,388 +0.10(+2.02%)
Oct 17, 2017 4.750 5.050 4.600 4.950 723,125 +0.20(+4.21%)
Oct 16, 2017 4.800 4.950 4.650 4.750 296,456 -0.05(-1.04%)
Oct 13, 2017 5.150 5.150 4.410 4.800 1,676,648 -0.30(-5.88%)
Oct 12, 2017 5.250 5.250 5.100 5.100 261,217 -0.10(-1.92%)
Oct 11, 2017 5.150 5.291 5.100 5.200 554,474 +0.08(+1.46%)
Oct 10, 2017 5.200 5.300 5.050 5.125 672,967 -0.12(-2.38%)
Oct 09, 2017 5.250 5.345 5.100 5.250 582,705 -0.03(-0.47%)
Oct 06, 2017 5.400 5.400 5.250 5.275 245,063 -0.10(-1.86%)
Oct 05, 2017 5.250 5.550 5.245 5.375 853,654 +0.17(+3.37%)
Oct 04, 2017 5.250 5.300 5.200 5.200 487,675 +0.03(+0.48%)
Oct 03, 2017 5.250 5.287 5.150 5.175 788,752 -0.08(-1.43%)
Oct 02, 2017 5.200 5.350 5.200 5.250 479,825 +0.03(+0.48%)
Sep 29, 2017 5.250 5.350 5.150 5.225 599,472 -0.08(-1.42%)
Sep 28, 2017 5.250 5.300 5.200 5.300 244,816 +0.02(+0.47%)
Sep 27, 2017 5.250 5.400 5.150 5.275 649,513 +0.03(+0.48%)
Sep 26, 2017 5.250 5.350 5.200 5.250 340,459 -0.05(-0.94%)
Sep 25, 2017 5.250 5.300 5.100 5.300 797,541 +0.05(+0.95%)
Sep 22, 2017 5.200 5.350 5.100 5.250 649,577 +0.05(+0.96%)
Sep 21, 2017 5.250 5.350 5.100 5.200 420,179 +0.00(+0.00%)
Sep 20, 2017 5.050 5.250 5.050 5.200 308,981 +0.10(+1.96%)
Sep 19, 2017 5.100 5.300 5.100 5.100 359,594 -0.05(-0.97%)
Sep 18, 2017 5.200 5.231 5.050 5.150 387,215 +0.00(+0.00%)
Sep 15, 2017 5.200 5.300 5.040 5.150 422,123 -0.05(-0.96%)
Sep 14, 2017 5.350 5.355 5.100 5.200 736,077 -0.10(-1.89%)
Sep 13, 2017 5.550 5.550 5.250 5.300 836,533 -0.10(-1.85%)
Sep 12, 2017 5.500 5.550 5.300 5.400 468,190 -0.10(-1.82%)
Sep 11, 2017 5.400 5.645 5.159 5.500 667,848 +0.05(+0.92%)
Sep 08, 2017 5.450 5.550 5.350 5.450 297,312 +0.05(+0.93%)
Sep 07, 2017 5.500 5.550 5.250 5.400 348,031 -0.10(-1.82%)
Sep 06, 2017 5.700 5.700 5.400 5.500 368,090 -0.15(-2.65%)
Sep 05, 2017 5.450 5.750 5.400 5.650 602,141 +0.15(+2.73%)
Sep 01, 2017 5.550 5.625 5.450 5.500 449,174 +0.05(+0.92%)
Aug 31, 2017 5.450 5.700 5.375 5.450 648,757 +0.05(+0.93%)
Aug 30, 2017 5.150 5.450 5.075 5.400 599,447 +0.25(+4.85%)
Aug 29, 2017 5.200 5.250 5.150 5.150 440,478 -0.05(-0.96%)
Aug 28, 2017 5.350 5.350 5.050 5.200 891,907 -0.15(-2.80%)
Aug 25, 2017 5.400 5.450 5.200 5.350 279,247 +0.00(+0.00%)
Aug 24, 2017 5.300 5.500 5.256 5.350 529,480 +0.10(+1.90%)
Aug 23, 2017 5.300 5.575 5.000 5.250 657,615 -0.05(-0.94%)
Aug 22, 2017 4.900 5.400 4.869 5.300 1,217,254 +0.45(+9.28%)
Aug 21, 2017 4.800 4.950 4.650 4.850 626,967 +0.25(+5.43%)
Aug 18, 2017 4.550 4.900 4.478 4.600 508,434 +0.05(+1.10%)
Aug 17, 2017 4.550 4.700 4.509 4.550 163,001 -0.05(-1.09%)
Aug 16, 2017 4.650 4.650 4.434 4.600 458,112 -0.10(-2.13%)
Aug 15, 2017 4.800 4.800 4.455 4.700 364,427 -0.15(-3.09%)
Aug 14, 2017 4.850 4.905 4.800 4.850 213,903 +0.05(+1.04%)
Aug 11, 2017 4.450 5.000 4.350 4.800 843,779 +0.30(+6.67%)
Aug 10, 2017 4.450 4.500 4.350 4.500 245,779 -0.05(-1.10%)
Aug 09, 2017 4.600 4.600 4.300 4.550 431,552 -0.05(-1.09%)
Aug 08, 2017 4.600 4.650 4.500 4.600 207,353 +0.00(+0.00%)
Aug 07, 2017 4.600 4.795 4.550 4.600 387,255 +0.00(+0.00%)
Aug 04, 2017 4.400 4.700 4.350 4.600 280,151 +0.25(+5.75%)
Aug 03, 2017 4.400 4.400 4.200 4.350 297,317 +0.00(+0.00%)
Aug 02, 2017 4.450 4.450 4.200 4.350 406,915 -0.10(-2.25%)
Aug 01, 2017 4.600 4.690 4.350 4.450 568,595 -0.15(-3.26%)
Jul 31, 2017 4.750 4.750 4.550 4.600 302,576 -0.10(-2.13%)
Jul 28, 2017 4.350 4.750 4.305 4.700 444,993 +0.35(+8.05%)
Jul 27, 2017 4.600 4.610 4.300 4.350 836,836 -0.25(-5.43%)
Jul 26, 2017 4.800 4.800 4.500 4.600 490,661 -0.15(-3.16%)
Jul 25, 2017 4.700 4.800 4.675 4.750 303,020 +0.00(+0.00%)
Jul 24, 2017 4.950 5.000 4.625 4.750 573,352 -0.05(-1.04%)
Jul 21, 2017 4.700 4.945 4.700 4.800 525,016 +0.15(+3.23%)
Jul 20, 2017 5.100 5.150 4.600 4.650 1,659,260 -0.45(-8.82%)
Jul 19, 2017 5.100 5.195 4.950 5.100 718,389 +0.00(+0.00%)
Jul 18, 2017 5.200 5.250 5.100 5.100 299,768 -0.15(-2.86%)
Jul 17, 2017 5.300 5.350 5.100 5.250 674,854 -0.05(-0.94%)
Jul 14, 2017 5.300 5.400 5.200 5.300 577,992 -0.05(-0.93%)
Jul 13, 2017 5.500 5.500 5.300 5.350 355,420 -0.10(-1.83%)
Jul 12, 2017 5.400 5.600 5.300 5.450 416,269 +0.05(+0.93%)
Jul 11, 2017 5.550 5.600 5.200 5.400 524,898 -0.20(-3.57%)
Jul 10, 2017 5.550 5.600 5.300 5.600 374,107 +0.10(+1.82%)
Jul 07, 2017 5.700 5.700 5.350 5.500 460,574 -0.05(-0.90%)
Jul 06, 2017 5.700 5.700 5.450 5.550 598,123 +0.00(+0.00%)
Jul 05, 2017 5.250 5.600 5.200 5.550 1,097,256 +0.25(+4.72%)
Jul 03, 2017 5.200 5.400 5.150 5.300 364,997 +0.10(+1.92%)
Jun 30, 2017 5.200 5.200 5.050 5.200 504,544 +0.15(+2.97%)
Jun 29, 2017 5.200 5.200 4.950 5.050 521,679 -0.15(-2.88%)
Jun 28, 2017 5.000 5.200 4.900 5.200 532,851 +0.20(+4.00%)
Jun 27, 2017 5.350 5.350 4.940 5.000 1,228,908 -0.20(-3.85%)
Jun 26, 2017 5.450 5.450 5.150 5.200 1,002,231 -0.20(-3.70%)
Jun 23, 2017 5.450 5.150 5.400 2,113,761 +0.10(+1.89%)
Jun 22, 2017 4.950 5.340 4.950 5.300 1,950,348 +0.35(+7.07%)
Jun 21, 2017 4.800 5.100 4.600 4.950 1,325,217 +0.12(+2.59%)
Jun 20, 2017 5.000 5.100 4.710 4.825 1,831,686 -0.27(-5.39%)
Jun 19, 2017 5.200 5.200 4.500 5.100 5,797,806 -0.10(-1.92%)
Jun 16, 2017 6.150 6.450 5.150 5.200 18,750,225 -0.55(-9.57%)
Jun 15, 2017 3.900 5.900 3.600 5.750 12,406,848 +2.00(+53.33%)
Jun 14, 2017 4.250 4.290 3.500 3.750 2,082,793 -0.45(-10.71%)
Jun 13, 2017 4.400 4.425 4.100 4.200 1,477,385 -0.12(-2.89%)
Jun 12, 2017 4.400 4.450 4.300 4.325 758,726 +0.03(+0.58%)
Jun 09, 2017 4.150 4.500 4.150 4.300 1,528,045 +0.20(+4.88%)
Jun 08, 2017 4.250 4.250 3.950 4.100 1,221,293 -0.15(-3.53%)
Jun 07, 2017 4.400 4.400 4.200 4.250 435,842 -0.10(-2.30%)
Jun 06, 2017 4.550 4.550 4.100 4.350 948,846 -0.20(-4.40%)
Jun 05, 2017 4.700 4.750 4.450 4.550 1,490,665 +0.00(+0.00%)
Jun 02, 2017 4.150 4.550 4.150 4.550 1,647,647 +0.45(+10.98%)
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