Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.290 2.337 2.250 2.260 41,600 -0.10(-4.24%)
Dec 30, 2019 2.520 2.520 2.240 2.360 109,833 -0.04(-1.67%)
Dec 27, 2019 2.350 2.600 2.210 2.400 435,400 +0.16(+7.14%)
Dec 26, 2019 2.350 2.350 2.180 2.240 34,539 -0.06(-2.61%)
Dec 24, 2019 2.100 2.420 2.100 2.300 115,600 +0.14(+6.48%)
Dec 23, 2019 2.160 2.190 2.100 2.160 38,414 -0.00(-0.19%)
Dec 20, 2019 2.210 2.230 2.050 2.164 56,500 -0.05(-2.08%)
Dec 19, 2019 2.200 2.250 2.160 2.210 28,617 -0.05(-2.21%)
Dec 18, 2019 2.130 2.340 2.100 2.260 96,758 +0.10(+4.63%)
Dec 17, 2019 2.120 2.190 2.050 2.160 64,530 +0.04(+1.89%)
Dec 16, 2019 1.920 2.180 1.910 2.120 160,146 +0.15(+7.61%)
Dec 13, 2019 1.980 2.021 1.910 1.970 104,300 -0.01(-0.51%)
Dec 12, 2019 2.080 2.100 1.950 1.980 91,132 -0.10(-4.81%)
Dec 11, 2019 2.130 2.226 2.020 2.080 43,478 -0.04(-1.88%)
Dec 10, 2019 2.280 2.500 2.120 2.120 191,475 -0.16(-7.02%)
Dec 09, 2019 2.170 2.280 2.100 2.280 69,873 +0.08(+3.64%)
Dec 06, 2019 2.200 2.250 2.145 2.200 58,900 +0.00(+0.00%)
Dec 05, 2019 2.200 2.250 2.180 2.200 40,487 -0.07(-3.08%)
Dec 04, 2019 2.270 2.270 2.120 2.270 76,657 -0.01(-0.44%)
Dec 03, 2019 2.220 2.280 2.150 2.280 79,774 -0.01(-0.44%)
Dec 02, 2019 2.240 2.380 2.120 2.290 398,839 +0.17(+8.02%)
Nov 29, 2019 2.090 2.140 1.968 2.120 114,400 -0.05(-2.30%)
Nov 27, 2019 2.370 2.480 2.050 2.170 719,500 -0.01(-0.46%)
Nov 26, 2019 2.280 2.320 1.950 2.180 377,085 -0.15(-6.28%)
Nov 25, 2019 2.500 2.700 2.150 2.326 289,046 +2.22(+2034.04%)
Nov 22, 2019 0.1190 0.1203 0.1020 0.1090 1,170,000 -0.01(-4.80%)
Nov 21, 2019 0.1160 0.1208 0.1127 0.1145 543,308 -0.00(-0.87%)
Nov 20, 2019 0.1242 0.1245 0.1155 0.1155 708,142 -0.01(-5.33%)
Nov 19, 2019 0.1250 0.1340 0.1160 0.1220 2,214,042 +0.00(+2.52%)
Nov 18, 2019 0.1260 0.1272 0.1131 0.1190 753,082 -0.00(-0.83%)
Nov 15, 2019 0.1200 0.1350 0.1200 0.1200 1,130,600 -0.00(-3.61%)
Nov 14, 2019 0.1300 0.1380 0.1200 0.1245 1,284,131 -0.00(-1.97%)
Nov 13, 2019 0.1375 0.1397 0.1250 0.1270 1,239,059 -0.01(-5.79%)
Nov 12, 2019 0.1400 0.1415 0.1333 0.1348 558,750 -0.00(-3.02%)
Nov 11, 2019 0.1385 0.1400 0.1258 0.1390 557,345 +0.01(+4.43%)
Nov 08, 2019 0.1425 0.1501 0.1212 0.1331 1,521,600 -0.01(-6.92%)
Nov 07, 2019 0.1600 0.1615 0.1351 0.1430 932,433 -0.02(-11.24%)
Nov 06, 2019 0.1648 0.1650 0.1493 0.1611 1,718,729 +0.00(+0.69%)
Nov 05, 2019 0.1400 0.1600 0.1400 0.1600 2,836,202 +0.02(+15.52%)
Nov 04, 2019 0.1449 0.1449 0.1350 0.1385 665,117 -0.00(-0.93%)
Nov 01, 2019 0.1231 0.1470 0.1231 0.1398 2,165,500 +0.01(+7.87%)
Oct 31, 2019 0.1295 0.1380 0.1266 0.1296 655,568 -0.00(-0.31%)
Oct 30, 2019 0.1344 0.1380 0.1277 0.1300 357,295 -0.01(-3.70%)
Oct 29, 2019 0.1387 0.1396 0.1265 0.1350 848,517 -0.00(-1.24%)
Oct 28, 2019 0.1350 0.1434 0.1277 0.1367 618,172 -0.00(-0.29%)
Oct 25, 2019 0.1400 0.1415 0.1310 0.1371 419,300 -0.00(-2.77%)
Oct 24, 2019 0.1410 0.1449 0.1350 0.1410 524,666 -0.00(-1.95%)
Oct 23, 2019 0.1444 0.1449 0.1351 0.1438 557,233 -0.00(-0.55%)
Oct 22, 2019 0.1560 0.1560 0.1412 0.1446 695,841 -0.01(-4.24%)
Oct 21, 2019 0.1620 0.1620 0.1490 0.1510 1,161,870 +0.01(+6.04%)
Oct 18, 2019 0.1491 0.1580 0.1389 0.1424 1,547,100 +0.00(+0.28%)
Oct 17, 2019 0.1510 0.1510 0.1401 0.1420 769,818 -0.00(-1.39%)
Oct 16, 2019 0.1300 0.1485 0.1300 0.1440 1,479,199 +0.01(+10.77%)
Oct 15, 2019 0.1300 0.1300 0.1200 0.1300 1,124,094 -0.00(-3.20%)
Oct 14, 2019 0.1470 0.1477 0.1260 0.1343 1,452,264 -0.01(-5.49%)
Oct 11, 2019 0.1400 0.1500 0.1400 0.1421 942,400 -0.00(-2.74%)
Oct 10, 2019 0.1503 0.1508 0.1450 0.1461 1,011,680 -0.00(-3.18%)
Oct 09, 2019 0.1600 0.1600 0.1500 0.1509 697,676 -0.00(-2.08%)
Oct 08, 2019 0.1465 0.1650 0.1450 0.1541 1,559,028 +0.00(+1.38%)
Oct 07, 2019 0.1600 0.1640 0.1502 0.1520 1,058,065 -0.01(-5.00%)
Oct 04, 2019 0.1540 0.1700 0.1410 0.1600 2,500,200 +0.01(+3.90%)
Oct 03, 2019 0.1627 0.1632 0.1440 0.1540 2,114,183 -0.01(-6.33%)
Oct 02, 2019 0.1839 0.1839 0.1600 0.1644 1,758,129 -0.01(-4.92%)
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