Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.471 1.471 1.471 0 +0.04(+2.87%)
Aug 30, 2018 1.460 1.478 1.430 1.430 32,407 -0.04(-2.72%)
Aug 29, 2018 1.500 1.500 1.440 1.470 44,231 -0.09(-5.77%)
Aug 28, 2018 1.490 1.610 1.410 1.560 78,413 +0.06(+4.00%)
Aug 27, 2018 1.520 1.550 1.480 1.500 47,904 +0.00(+0.00%)
Aug 24, 2018 1.470 1.650 1.470 1.500 31,600 +0.00(+0.00%)
Aug 23, 2018 1.690 1.690 1.430 1.500 106,900 -0.16(-9.64%)
Aug 22, 2018 1.600 1.660 1.590 1.660 47,477 +0.05(+3.11%)
Aug 21, 2018 1.550 1.620 1.550 1.610 72,224 +0.08(+5.23%)
Aug 20, 2018 1.570 1.591 1.524 1.530 70,113 +0.01(+0.66%)
Aug 17, 2018 1.460 1.600 1.460 1.520 115,800 +0.09(+6.29%)
Aug 16, 2018 1.480 1.540 1.430 1.430 97,965 -0.08(-5.30%)
Aug 15, 2018 1.550 1.650 1.510 1.510 92,414 -0.09(-5.63%)
Aug 14, 2018 1.750 1.770 1.560 1.600 225,390 -0.14(-8.05%)
Aug 13, 2018 1.750 1.770 1.660 1.740 173,831 +0.02(+1.16%)
Aug 10, 2018 1.620 1.750 1.610 1.720 254,300 +0.06(+3.61%)
Aug 09, 2018 1.560 1.660 1.550 1.660 159,200 +0.11(+7.10%)
Aug 08, 2018 1.480 1.620 1.440 1.550 298,146 +0.06(+4.03%)
Aug 07, 2018 1.470 1.500 1.400 1.490 121,704 +0.05(+3.47%)
Aug 06, 2018 1.410 1.450 1.410 1.440 32,837 +0.02(+1.41%)
Aug 03, 2018 1.410 1.470 1.410 1.420 67,600 +0.00(+0.00%)
Aug 02, 2018 1.410 1.480 1.400 1.420 88,461 +0.01(+0.71%)
Aug 01, 2018 1.430 1.450 1.370 1.410 61,292 -0.02(-1.40%)
Jul 31, 2018 1.430 1.490 1.400 1.430 98,176 -0.01(-0.69%)
Jul 30, 2018 1.400 1.480 1.400 1.440 166,548 -0.05(-3.36%)
Jul 27, 2018 1.510 1.590 1.460 1.490 140,300 -0.02(-1.32%)
Jul 26, 2018 1.410 1.580 1.350 1.510 240,454 +0.09(+6.34%)
Jul 25, 2018 1.490 1.500 1.350 1.420 366,952 -0.08(-5.33%)
Jul 24, 2018 1.620 1.649 1.450 1.500 297,570 -0.11(-6.83%)
Jul 23, 2018 1.330 1.660 1.330 1.610 873,638 +0.28(+21.05%)
Jul 20, 2018 1.320 1.500 1.300 1.330 504,169 -0.08(-5.67%)
Jul 19, 2018 1.480 1.590 1.370 1.410 518,375 -0.09(-6.00%)
Jul 18, 2018 1.550 1.580 1.360 1.500 1,565,381 -0.24(-13.79%)
Jul 17, 2018 2.100 2.490 1.550 1.740 23,885,980 +0.56(+47.46%)
Jul 16, 2018 1.150 1.220 1.120 1.180 122,358 +0.03(+2.30%)
Jul 13, 2018 1.130 1.190 1.120 1.153 157,157 +0.05(+4.25%)
Jul 12, 2018 1.150 1.210 1.100 1.107 59,547 -0.04(-3.78%)
Jul 11, 2018 1.110 1.210 1.110 1.150 70,858 -0.03(-2.54%)
Jul 10, 2018 1.170 1.230 1.165 1.180 83,236 +0.00(+0.00%)
Jul 09, 2018 1.120 1.240 1.120 1.180 308,024 +0.05(+4.42%)
Jul 06, 2018 1.150 1.179 1.093 1.130 24,945 -0.02(-1.74%)
Jul 05, 2018 1.160 1.189 1.080 1.150 64,266 -0.01(-0.86%)
Jul 03, 2018 1.160 1.160 1.160 0 -0.02(-1.69%)
Jul 02, 2018 1.040 1.190 1.040 1.180 122,746 +0.15(+14.56%)
Jun 29, 2018 1.130 1.138 1.001 1.030 224,398 -0.09(-8.04%)
Jun 28, 2018 1.210 1.270 1.100 1.120 505,760 -0.05(-4.27%)
Jun 27, 2018 1.180 1.600 1.116 1.170 2,424,764 +0.06(+5.41%)
Jun 26, 2018 1.000 1.460 0.9400 1.110 1,567,476 +0.18(+18.72%)
Jun 25, 2018 1.000 1.030 0.9200 0.9350 309,303 -0.10(-9.23%)
Jun 22, 2018 1.080 1.097 1.020 1.030 89,469 -0.06(-5.50%)
Jun 21, 2018 1.110 1.130 1.075 1.090 80,396 -0.04(-3.54%)
Jun 20, 2018 1.140 1.160 1.115 1.130 95,042 -0.02(-1.74%)
Jun 19, 2018 1.100 1.180 1.060 1.150 161,471 +0.05(+4.55%)
Jun 18, 2018 1.170 1.200 1.075 1.100 115,157 -0.07(-5.98%)
Jun 15, 2018 1.220 1.131 1.170 202,065 +0.04(+3.54%)
Jun 14, 2018 1.160 1.200 1.100 1.130 199,673 -0.03(-2.59%)
Jun 13, 2018 1.190 1.280 1.140 1.160 227,833 -0.02(-1.69%)
Jun 12, 2018 1.100 1.230 1.100 1.180 172,784 +0.03(+2.61%)
Jun 11, 2018 1.250 1.256 1.121 1.150 428,222 -0.12(-9.45%)
Jun 08, 2018 1.360 1.400 1.230 1.270 520,991 -0.10(-7.30%)
Jun 07, 2018 1.400 1.442 1.270 1.370 458,861 -0.06(-4.20%)
Jun 06, 2018 1.510 1.600 1.310 1.430 1,739,620 -0.12(-7.74%)
Jun 05, 2018 1.970 2.790 1.520 1.550 28,368,250 +0.74(+92.55%)
Jun 04, 2018 0.8715 0.9082 0.8000 0.8050 144,705 -0.07(-8.26%)
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