Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.6931 0.7110 0.6600 0.6918 190,800 -0.01(-1.17%)
Oct 29, 2020 0.6800 0.7100 0.6600 0.7000 149,954 +0.02(+2.94%)
Oct 28, 2020 0.6800 0.6900 0.6600 0.6800 209,484 -0.01(-1.45%)
Oct 27, 2020 0.7068 0.7270 0.6850 0.6900 207,662 -0.01(-1.09%)
Oct 26, 2020 0.7400 0.7500 0.6976 0.6976 255,570 -0.04(-5.86%)
Oct 23, 2020 0.7594 0.7684 0.7400 0.7410 211,300 -0.02(-2.50%)
Oct 22, 2020 0.7700 0.7800 0.7500 0.7600 133,709 +0.00(+0.00%)
Oct 21, 2020 0.7770 0.7850 0.7590 0.7600 158,518 -0.03(-3.26%)
Oct 20, 2020 0.7892 0.7985 0.7714 0.7856 106,153 -0.00(-0.56%)
Oct 19, 2020 0.7900 0.8200 0.7800 0.7900 293,080 +0.01(+1.40%)
Oct 16, 2020 0.7606 0.8000 0.7450 0.7791 650,500 +0.02(+2.39%)
Oct 15, 2020 0.7800 0.7900 0.7570 0.7609 84,216 -0.01(-1.18%)
Oct 14, 2020 0.7800 0.7900 0.7600 0.7700 124,983 +0.01(+1.80%)
Oct 13, 2020 0.7500 0.7978 0.7500 0.7564 249,923 +0.01(+1.67%)
Oct 12, 2020 0.7743 0.7880 0.7426 0.7440 228,929 -0.02(-2.64%)
Oct 09, 2020 0.7700 0.7899 0.7500 0.7642 374,800 +0.00(+0.55%)
Oct 08, 2020 0.7700 0.7800 0.7500 0.7600 293,419 +0.02(+2.38%)
Oct 07, 2020 0.7870 0.8000 0.7318 0.7423 568,052 -0.01(-1.03%)
Oct 06, 2020 0.7700 0.8000 0.7500 0.7500 579,673 +0.00(+0.00%)
Oct 05, 2020 0.7500 0.7900 0.7300 0.7500 614,707 -0.00(-0.24%)
Oct 02, 2020 0.7970 0.7970 0.7500 0.7518 658,800 -0.05(-5.77%)
Oct 01, 2020 0.8400 0.8518 0.7629 0.7978 624,567 -0.04(-4.74%)
Sep 30, 2020 0.8506 0.8700 0.8114 0.8375 404,047 -0.02(-2.62%)
Sep 29, 2020 0.8900 1.120 0.8500 0.8600 2,416,313 -0.02(-1.77%)
Sep 28, 2020 0.8900 0.9297 0.8610 0.8755 699,333 +0.02(+2.64%)
Sep 25, 2020 0.8644 0.8705 0.8450 0.8530 181,000 -0.02(-2.80%)
Sep 24, 2020 0.8670 0.8801 0.8600 0.8776 276,049 +0.02(+2.05%)
Sep 23, 2020 0.8700 0.8900 0.8500 0.8600 266,955 -0.01(-1.15%)
Sep 22, 2020 0.8400 0.8900 0.8100 0.8700 636,881 +0.07(+8.75%)
Sep 21, 2020 0.8700 0.8900 0.7900 0.8000 825,653 +0.01(+1.27%)
Sep 18, 2020 0.8513 0.8700 0.7820 0.7900 589,000 -0.06(-7.06%)
Sep 17, 2020 0.8890 0.8907 0.8500 0.8500 395,036 -0.02(-2.07%)
Sep 16, 2020 0.8997 0.9000 0.8522 0.8680 556,775 +0.01(+0.93%)
Sep 15, 2020 0.8000 0.8900 0.8000 0.8600 724,087 +0.07(+8.46%)
Sep 14, 2020 0.7332 0.8000 0.7200 0.7929 408,329 +0.07(+9.03%)
Sep 11, 2020 0.7152 0.7400 0.6925 0.7272 92,700 +0.01(+1.00%)
Sep 10, 2020 0.7300 0.7400 0.6900 0.7200 194,912 +0.00(+0.00%)
Sep 09, 2020 0.6700 0.7500 0.6700 0.7200 720,840 +0.05(+7.46%)
Sep 08, 2020 0.6700 0.6900 0.6500 0.6700 194,804 -0.00(-0.27%)
Sep 04, 2020 0.7000 0.7060 0.6500 0.6718 219,600 -0.03(-3.74%)
Sep 03, 2020 0.7096 0.7156 0.6800 0.6979 172,029 -0.00(-0.57%)
Sep 02, 2020 0.6850 0.7273 0.6800 0.7019 380,696 +0.01(+0.80%)
Sep 01, 2020 0.7001 0.7133 0.6851 0.6963 115,993 -0.01(-1.93%)
Aug 31, 2020 0.7500 0.7500 0.6834 0.7100 457,731 +0.03(+4.41%)
Aug 28, 2020 0.6800 0.6900 0.6600 0.6800 214,000 +0.00(+0.53%)
Aug 27, 2020 0.6700 0.6800 0.6453 0.6764 165,995 +0.01(+1.59%)
Aug 26, 2020 0.6822 0.6885 0.6474 0.6658 213,568 -0.02(-3.51%)
Aug 25, 2020 0.6700 0.6900 0.6700 0.6900 242,617 +0.01(+1.47%)
Aug 24, 2020 0.6600 0.6900 0.6500 0.6800 291,397 +0.02(+2.67%)
Aug 21, 2020 0.6660 0.6817 0.6450 0.6623 163,100 +0.00(+0.35%)
Aug 20, 2020 0.6500 0.6900 0.6400 0.6600 769,321 +0.01(+0.76%)
Aug 19, 2020 0.6868 0.7000 0.6350 0.6550 906,512 -0.03(-3.68%)
Aug 18, 2020 0.7000 0.7000 0.6600 0.6800 727,906 +0.00(+0.53%)
Aug 17, 2020 0.6851 0.7066 0.6710 0.6764 525,414 -0.03(-3.98%)
Aug 14, 2020 0.7330 0.7330 0.7000 0.7044 237,800 -0.03(-3.51%)
Aug 13, 2020 0.7500 0.7500 0.7200 0.7300 228,592 -0.02(-2.81%)
Aug 12, 2020 0.7500 0.7599 0.7200 0.7511 270,740 +0.00(+0.03%)
Aug 11, 2020 0.7400 0.7716 0.7350 0.7509 398,099 +0.01(+1.10%)
Aug 10, 2020 0.7000 0.7500 0.6900 0.7427 679,023 +0.04(+5.20%)
Aug 07, 2020 0.7420 0.7450 0.6850 0.7060 911,600 -0.02(-3.29%)
Aug 06, 2020 0.7800 0.7800 0.7100 0.7300 909,703 -0.02(-2.67%)
Aug 05, 2020 0.7400 0.7700 0.7300 0.7500 840,273 -0.01(-1.32%)
Aug 04, 2020 0.7500 0.7600 0.7200 0.7600 379,185 +0.00(+0.07%)
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