Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.1999 0.1999 0.1999 0.1999 1,300 -0.00(-0.74%)
Aug 29, 2019 0.2136 0.2136 0.1300 0.2014 3,075 +0.06(+43.86%)
Aug 28, 2019 0.1300 0.1400 0.1300 0.1400 2,250 +0.01(+7.69%)
Aug 27, 2019 0.2600 0.2600 0.1300 0.1300 15,819 -0.11(-44.89%)
Aug 26, 2019 0.1600 0.2399 0.1600 0.2359 25,354 +0.08(+47.44%)
Aug 23, 2019 0.2910 0.2910 0.1300 0.1600 108,700 -0.13(-45.02%)
Aug 22, 2019 0.3150 0.3400 0.2910 0.2910 16,193 -0.02(-7.62%)
Aug 21, 2019 0.3700 0.3700 0.3150 0.3150 26,653 -0.01(-3.08%)
Aug 20, 2019 0.3500 0.3700 0.3150 0.3250 14,087 -0.02(-5.80%)
Aug 19, 2019 0.4000 0.4000 0.3050 0.3450 16,349 -0.03(-6.76%)
Aug 16, 2019 0.3530 0.4000 0.2500 0.3700 69,700 +0.01(+3.35%)
Aug 15, 2019 0.3650 0.3650 0.3000 0.3580 45,898 +0.02(+5.29%)
Aug 14, 2019 0.3930 0.3930 0.3100 0.3400 91,109 +0.03(+9.68%)
Aug 13, 2019 0.3370 0.4100 0.2300 0.3100 320,676 -0.05(-13.89%)
Aug 12, 2019 2.270 2.270 0.2900 0.3600 1,396,893 -1.92(-84.21%)
Aug 09, 2019 2.250 2.380 2.200 2.280 50,600 -0.09(-3.90%)
Aug 08, 2019 2.350 2.420 2.110 2.373 162,193 +0.07(+3.15%)
Aug 07, 2019 2.240 2.320 2.170 2.300 130,609 +0.15(+6.98%)
Aug 06, 2019 1.950 2.150 1.950 2.150 143,409 +0.22(+11.40%)
Aug 05, 2019 1.600 1.980 1.550 1.930 61,574 +0.18(+10.29%)
Aug 02, 2019 1.880 1.880 1.540 1.750 20,700 -0.13(-6.91%)
Aug 01, 2019 1.900 1.910 1.750 1.880 48,319 -0.02(-1.05%)
Jul 31, 2019 1.450 1.900 1.450 1.900 68,715 +0.41(+27.52%)
Jul 30, 2019 1.980 1.995 1.190 1.490 83,666 -0.44(-22.96%)
Jul 29, 2019 1.890 1.980 1.870 1.934 56,950 +0.07(+3.98%)
Jul 26, 2019 1.850 1.900 1.785 1.860 62,000 +0.06(+3.33%)
Jul 25, 2019 1.790 1.850 1.750 1.800 65,276 +0.05(+2.86%)
Jul 24, 2019 1.550 1.770 1.520 1.750 199,731 +0.20(+12.90%)
Jul 23, 2019 1.480 1.550 1.460 1.550 81,620 +0.12(+8.39%)
Jul 22, 2019 1.370 1.430 1.340 1.430 65,718 +0.07(+5.15%)
Jul 19, 2019 1.330 1.370 1.225 1.360 75,200 +0.16(+13.33%)
Jul 18, 2019 0.8000 1.380 0.8000 1.200 148,956 +0.20(+20.00%)
Jul 17, 2019 0.6580 1.000 0.5500 1.000 7,168 +0.25(+33.33%)
Jul 16, 2019 0.8000 0.9000 0.7500 0.7500 5,186 -0.07(-8.54%)
Jul 15, 2019 0.8100 1.000 0.8100 0.8200 3,750 +0.01(+1.23%)
Jul 12, 2019 0.8100 0.8100 0.7500 0.8100 2,500 -0.34(-29.57%)
Jul 11, 2019 1.040 1.150 0.8000 1.150 3,805 +0.15(+15.00%)
Jul 10, 2019 1.200 1.200 0.7000 1.000 15,166 -0.40(-28.57%)
Jul 09, 2019 1.850 1.850 1.400 1.400 922 -0.43(-23.50%)
Jul 08, 2019 1.500 1.830 1.100 1.830 7,501 -0.16(-8.04%)
Jul 05, 2019 1.900 1.990 1.900 1.990 1,100 -0.00(-0.08%)
Jul 03, 2019 1.990 1.992 1.990 1.992 700 -0.01(-0.42%)
Jul 02, 2019 1.890 2.000 1.890 2.000 3,142 +0.12(+6.38%)
Jul 01, 2019 2.250 2.250 1.850 1.880 9,185 -0.28(-12.96%)
Jun 28, 2019 2.200 2.200 2.100 2.160 2,800 -0.04(-1.75%)
Jun 27, 2019 2.150 2.200 2.100 2.199 9,558 +0.10(+4.69%)
Jun 26, 2019 2.130 2.200 2.100 2.100 10,317 +0.01(+0.48%)
Jun 25, 2019 2.100 2.100 1.845 2.090 10,177 +0.15(+7.73%)
Jun 24, 2019 2.260 2.300 1.500 1.940 63,997 -0.26(-11.82%)
Jun 21, 2019 2.120 2.250 2.100 2.200 95,500 +0.11(+5.26%)
Jun 20, 2019 2.030 2.090 2.020 2.090 55,095 +0.13(+6.63%)
Jun 19, 2019 1.890 1.960 1.790 1.960 47,933 +0.36(+22.50%)
Jun 18, 2019 1.544 1.700 1.300 1.600 9,310 -0.10(-5.88%)
Jun 17, 2019 1.420 1.700 1.420 1.700 15,755 +0.05(+3.03%)
Jun 14, 2019 1.650 1.650 1.605 1.650 12,700 -0.05(-2.94%)
Jun 13, 2019 1.350 1.700 1.040 1.700 7,584 +0.31(+22.30%)
Jun 12, 2019 1.357 1.400 1.353 1.390 7,922 -0.11(-7.33%)
Jun 11, 2019 1.300 1.500 1.300 1.500 5,733 +0.22(+17.19%)
Jun 10, 2019 1.430 1.460 1.280 1.280 7,450 -0.22(-14.67%)
Jun 07, 2019 3.240 3.360 0.9900 1.500 108,700 -1.75(-53.85%)
Jun 06, 2019 3.200 3.800 2.050 3.250 80,598 +0.30(+10.17%)
Jun 05, 2019 2.580 2.950 2.550 2.950 658 +0.78(+35.94%)
Jun 04, 2019 2.190 2.200 2.170 2.170 44,170 +0.03(+1.40%)
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