Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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