Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.2500 0.2500 0.2500 0 -0.05(-17.76%)
May 26, 2016 0.3040 0.3040 0.3040 0 +0.05(+22.09%)
May 20, 2016 0.2490 0.2490 0.2490 0 -0.00(-1.43%)
May 18, 2016 0.2526 0.2526 0.2526 0 -0.03(-9.79%)
May 13, 2016 0.2800 0.2800 0.2800 0 -0.02(-5.18%)
May 12, 2016 0.2953 0.2953 0.2921 0.2953 17,500 -0.01(-3.28%)
May 05, 2016 0.3053 0.3053 0.3053 0 -0.02(-7.48%)
May 03, 2016 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
May 02, 2016 0.2700 0.3800 0.2700 0.3800 10,500 +0.14(+58.33%)
Apr 27, 2016 0.2400 0.2400 0.2400 0 +0.01(+3.18%)
Apr 26, 2016 0.2326 0.2326 0.2326 0.2326 2,500 -0.01(-5.87%)
Apr 25, 2016 0.2643 0.2643 0.2471 0.2471 2,500 +0.02(+9.72%)
Apr 22, 2016 0.2252 0.2252 0.2252 0.2252 1,000 +0.02(+7.24%)
Apr 20, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 13, 2016 0.2200 0.2200 0.2200 0 +0.02(+8.70%)
Apr 08, 2016 0.2024 0.2024 0.2024 0 -0.01(-2.79%)
Apr 07, 2016 0.2082 0.2082 0.2082 0.2082 2,000 -0.00(-0.43%)
Apr 06, 2016 0.2110 0.2110 0.2091 0.2091 10,000 +0.03(+16.17%)
Apr 05, 2016 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-3.28%)
Mar 28, 2016 0.1861 0.1861 0.1861 0 -0.01(-5.53%)
Mar 21, 2016 0.1970 0.1970 0.1970 0 +0.07(+58.87%)
Mar 14, 2016 0.1240 0.1240 0.1240 0 -0.01(-4.62%)
Mar 11, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+7.44%)
Mar 08, 2016 0.1210 0.1210 0.1210 0 +0.00(+3.61%)
Mar 02, 2016 0.1168 0.1168 0.1168 0 +0.02(+16.78%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 -0.00(-1.57%)
Feb 25, 2016 0.1016 0.1016 0.1016 0.1016 9,000 -0.03(-23.03%)
Feb 23, 2016 0.1320 0.1320 0.1320 0 +0.02(+22.45%)
Feb 12, 2016 0.1078 0.1078 0.1078 0 +0.02(+19.12%)
Feb 11, 2016 0.0905 0.0905 0.0905 0.0905 20,000 -0.01(-11.88%)
Jan 26, 2016 0.1027 0.1027 0.1027 0 +0.00(+3.42%)
Jan 20, 2016 0.0993 0.0993 0.0993 0 +0.00(+0.71%)
Jan 19, 2016 0.0986 0.0986 0.0986 0.0986 1,000 -0.01(-7.16%)
Jan 15, 2016 0.1062 0.1062 0.1062 0 -0.01(-12.23%)
Jan 12, 2016 0.1210 0.1210 0.1210 0 -0.01(-5.02%)
Dec 29, 2015 0.1274 0.1274 0.1274 0 +0.00(+2.58%)
Dec 28, 2015 0.1190 0.1248 0.1190 0.1242 1,800 +0.00(+0.73%)
Dec 23, 2015 0.1233 0.1233 0.1233 0 -0.01(-9.47%)
Dec 10, 2015 0.1362 0.1362 0.1362 0 +0.01(+5.58%)
Dec 03, 2015 0.1290 0.1290 0.1290 0 -0.01(-7.86%)
Dec 01, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 27, 2015 0.1400 0.1400 0.1400 0 -0.06(-31.03%)
Nov 20, 2015 0.1690 0.2030 0.1690 0.2030 3,200 -0.01(-3.79%)
Nov 05, 2015 0.2110 0.2110 0.2110 0 +0.04(+26.20%)
Nov 03, 2015 0.1672 0.1672 0.1672 0 -0.00(-1.65%)
Nov 02, 2015 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Oct 30, 2015 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+3.54%)
Oct 27, 2015 0.1835 0.1835 0.1835 0 -0.01(-3.42%)
Oct 23, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.58%)
Oct 22, 2015 0.2000 0.2000 0.1889 0.1889 2,000 -0.01(-5.55%)
Oct 19, 2015 0.2000 0.2000 0.2000 20 -0.01(-3.98%)
Oct 15, 2015 0.2083 0.2083 0.2083 0 -0.01(-4.84%)
Oct 14, 2015 0.2190 0.2190 0.2189 0.2189 2,020 -0.03(-11.77%)
Oct 06, 2015 0.2481 0.2481 0.2481 0 +0.08(+43.41%)
Oct 02, 2015 0.1730 0.1730 0.1730 0 -0.05(-21.36%)
Oct 01, 2015 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-3.51%)
Sep 30, 2015 0.2280 0.2280 0.2280 0.2280 1,500 +0.04(+18.44%)
Sep 29, 2015 0.1926 0.1926 0.1925 0.1925 11,000 -0.04(-15.57%)
Sep 21, 2015 0.2280 0.2280 0.2280 0 -0.04(-13.64%)
Sep 18, 2015 0.2640 0.2640 0.2640 0.2640 100 +0.03(+13.79%)
Sep 15, 2015 0.2320 0.2320 0.2320 0 -0.04(-14.07%)
Sep 11, 2015 0.2700 0.2700 0.2700 0 +0.05(+20.54%)
Sep 02, 2015 0.2240 0.2240 0.2240 0 +0.00(+0.90%)
Aug 31, 2015 0.2220 0.2220 0.2220 0 -0.01(-3.06%)
Aug 28, 2015 0.2290 0.2290 0.2290 0.2290 1,000 +0.01(+5.53%)
Aug 27, 2015 0.2170 0.2170 0.2170 0.2170 300 +0.03(+15.06%)
Aug 21, 2015 0.1886 0.1886 0.1886 0 -0.02(-10.19%)
Aug 20, 2015 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Aug 18, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 14, 2015 0.2200 0.2200 0.2200 0 +0.00(+1.85%)
Aug 12, 2015 0.2160 0.2160 0.2160 0 -0.01(-6.09%)
Aug 10, 2015 0.2300 0.2300 0.2300 0 -0.02(-6.54%)
Jul 30, 2015 0.2461 0.2461 0.2461 0 -0.03(-9.52%)
Jul 16, 2015 0.2720 0.2720 0.2720 0 -0.02(-8.11%)
Jul 14, 2015 0.2960 0.2960 0.2960 0 +0.00(+1.37%)
Jul 10, 2015 0.2920 0.2920 0.2920 0 -0.01(-2.67%)
Jul 08, 2015 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jul 01, 2015 0.3300 0.3300 0.3300 0 +0.01(+2.80%)
Jun 24, 2015 0.3210 0.3210 0.3210 0 +0.01(+3.55%)
Jun 17, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.03%)
Jun 16, 2015 0.3460 0.3460 0.3099 0.3099 5,900 -0.02(-4.65%)
Jun 09, 2015 0.3250 0.3250 0.3250 0 -0.01(-1.93%)
Jun 04, 2015 0.3314 0.3314 0.3314 0 -0.00(-1.07%)
Jun 03, 2015 0.3281 0.3350 0.3281 0.3350 1,800 +0.03(+8.06%)
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