Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 0.1705 0.1899 0.1650 0.1729 1,984,911 +0.00(+1.59%)
Sep 30, 2019 0.1800 0.1950 0.1650 0.1702 1,758,008 -0.01(-3.30%)
Sep 27, 2019 0.2090 0.2100 0.1755 0.1760 3,526,400 -0.02(-12.00%)
Sep 26, 2019 0.1700 0.2200 0.1600 0.2000 10,195,362 +0.05(+33.16%)
Sep 25, 2019 0.1750 0.1750 0.1268 0.1502 9,735,099 -0.02(-11.65%)
Sep 24, 2019 0.2000 0.2000 0.0800 0.1700 2,926,281 -0.03(-15.42%)
Sep 23, 2019 0.2199 0.2199 0.1950 0.2010 3,768,364 -0.02(-8.59%)
Sep 20, 2019 0.2417 0.2480 0.2125 0.2199 5,148,800 -0.03(-12.04%)
Sep 19, 2019 0.2500 0.2700 0.2500 0.2500 361,937 -0.00(-1.50%)
Sep 18, 2019 0.2618 0.2720 0.2512 0.2538 588,853 -0.02(-6.00%)
Sep 17, 2019 0.2900 0.2900 0.2600 0.2700 1,334,544 -0.01(-4.93%)
Sep 16, 2019 0.2896 0.2900 0.2623 0.2840 911,443 -0.01(-1.93%)
Sep 13, 2019 0.2677 0.2900 0.2515 0.2896 2,214,900 +0.03(+12.20%)
Sep 12, 2019 0.2622 0.2622 0.2500 0.2581 615,018 -0.00(-0.73%)
Sep 11, 2019 0.2600 0.2700 0.2500 0.2600 723,322 +0.01(+4.00%)
Sep 10, 2019 0.2250 0.2730 0.2198 0.2500 2,696,591 +0.02(+10.72%)
Sep 09, 2019 0.2311 0.2350 0.2200 0.2258 508,656 -0.01(-4.32%)
Sep 06, 2019 0.1900 0.2390 0.1900 0.2360 2,006,000 +0.03(+16.77%)
Sep 05, 2019 0.2000 0.2096 0.1978 0.2021 306,384 +0.00(+1.05%)
Sep 04, 2019 0.1900 0.2100 0.1900 0.2000 322,438 +0.00(+0.45%)
Sep 03, 2019 0.2100 0.2100 0.1930 0.1991 523,529 -0.01(-6.74%)
Aug 30, 2019 0.1960 0.2179 0.1909 0.2135 902,700 +0.02(+11.90%)
Aug 29, 2019 0.1995 0.2045 0.1900 0.1908 866,070 +0.00(+0.32%)
Aug 28, 2019 0.2000 0.2100 0.1818 0.1902 1,154,417 -0.01(-5.61%)
Aug 27, 2019 0.2300 0.2349 0.1900 0.2015 1,812,919 -0.02(-9.48%)
Aug 26, 2019 0.2400 0.2499 0.2200 0.2226 1,367,017 -0.02(-8.51%)
Aug 23, 2019 0.2510 0.2550 0.2400 0.2433 489,400 -0.01(-2.87%)
Aug 22, 2019 0.2600 0.2610 0.2501 0.2505 658,171 -0.01(-2.94%)
Aug 21, 2019 0.2635 0.2700 0.2520 0.2581 614,953 +0.01(+2.34%)
Aug 20, 2019 0.2550 0.2900 0.2410 0.2522 1,311,608 -0.01(-2.63%)
Aug 19, 2019 0.2730 0.2730 0.2530 0.2590 1,106,802 -0.01(-3.93%)
Aug 16, 2019 0.2700 0.2750 0.2600 0.2696 914,200 +0.01(+3.69%)
Aug 15, 2019 0.2800 0.2800 0.2600 0.2600 897,966 -0.01(-5.28%)
Aug 14, 2019 0.2901 0.2973 0.2620 0.2745 2,628,823 -0.06(-16.82%)
Aug 13, 2019 0.3300 0.3400 0.3200 0.3300 1,752,825 +0.01(+3.13%)
Aug 12, 2019 0.3000 0.3300 0.3000 0.3200 1,327,062 +0.02(+6.45%)
Aug 09, 2019 0.2801 0.3100 0.2801 0.3006 1,280,800 +0.02(+7.36%)
Aug 08, 2019 0.2680 0.2852 0.2657 0.2800 671,635 +0.00(+0.00%)
Aug 07, 2019 0.2800 0.2900 0.2500 0.2800 1,516,157 -0.00(-0.74%)
Aug 06, 2019 0.2850 0.2880 0.2800 0.2821 517,727 -0.00(-1.02%)
Aug 05, 2019 0.2815 0.2940 0.2800 0.2850 509,756 -0.00(-0.97%)
Aug 02, 2019 0.2900 0.2930 0.2810 0.2878 803,800 -0.01(-1.98%)
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