Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.490 1.530 1.400 1.460 181,700 -0.04(-2.67%)
May 28, 2020 1.520 1.590 1.480 1.500 148,157 +0.00(+0.00%)
May 27, 2020 1.600 1.640 1.470 1.500 296,478 -0.08(-5.06%)
May 26, 2020 1.640 1.640 1.510 1.580 233,480 +0.05(+3.27%)
May 22, 2020 1.640 1.650 1.460 1.530 456,300 +0.08(+5.52%)
May 21, 2020 1.360 1.610 1.320 1.450 913,614 +0.11(+8.21%)
May 20, 2020 1.300 1.440 1.300 1.340 363,591 +0.04(+3.08%)
May 19, 2020 1.240 1.310 1.210 1.300 177,681 +0.05(+4.00%)
May 18, 2020 1.270 1.280 1.180 1.250 99,504 +0.01(+0.81%)
May 15, 2020 1.160 1.310 1.150 1.240 92,000 +0.02(+1.64%)
May 14, 2020 1.250 1.330 1.180 1.220 141,181 -0.08(-6.15%)
May 13, 2020 1.380 1.450 1.250 1.300 143,173 -0.16(-10.96%)
May 12, 2020 1.440 1.500 1.330 1.460 108,389 +0.02(+1.39%)
May 11, 2020 1.430 1.500 1.370 1.440 108,861 -0.06(-4.00%)
May 08, 2020 1.610 1.690 1.400 1.500 313,300 -0.06(-3.85%)
May 07, 2020 1.490 1.600 1.450 1.560 119,640 +0.02(+1.30%)
May 06, 2020 1.460 1.550 1.400 1.540 137,275 +0.09(+6.21%)
May 05, 2020 1.540 1.580 1.440 1.450 187,645 -0.02(-1.36%)
May 04, 2020 1.920 1.950 1.310 1.470 761,224 -0.36(-19.67%)
May 01, 2020 2.000 2.000 1.800 1.830 64,800 -0.09(-4.69%)
Apr 30, 2020 1.910 2.160 1.810 1.920 188,497 -0.01(-0.52%)
Apr 29, 2020 2.130 2.130 1.760 1.930 206,751 -0.01(-0.52%)
Apr 28, 2020 2.040 2.070 1.900 1.940 70,016 -0.09(-4.43%)
Apr 27, 2020 1.990 2.150 1.900 2.030 202,179 -0.16(-7.31%)
Apr 24, 2020 2.420 2.490 2.030 2.190 411,000 -0.17(-7.20%)
Apr 23, 2020 3.160 3.490 2.170 2.360 893,660 -0.14(-5.60%)
Apr 22, 2020 2.660 2.850 2.400 2.500 93,370 +0.00(+0.00%)
Apr 21, 2020 3.530 3.580 2.240 2.500 273,716 -1.14(-31.32%)
Apr 20, 2020 5.900 5.900 2.990 3.640 1,480,251 +0.70(+23.81%)
Apr 17, 2020 2.810 3.335 2.800 2.940 85,700 +0.14(+5.00%)
Apr 16, 2020 3.250 3.500 2.520 2.800 80,293 -0.50(-15.15%)
Apr 15, 2020 3.160 3.600 2.610 3.300 182,471 -0.19(-5.44%)
Apr 14, 2020 4.000 4.410 3.270 3.490 438,455 -0.52(-12.97%)
Apr 13, 2020 1.350 7.850 1.350 4.010 4,024,382 +2.76(+220.80%)
Apr 09, 2020 1.280 1.280 1.090 1.250 13,200 +0.23(+22.55%)
Apr 08, 2020 1.160 1.190 1.020 1.020 2,009 -0.26(-20.02%)
Apr 07, 2020 1.420 1.420 1.080 1.275 2,872 +0.01(+0.42%)
Apr 06, 2020 1.270 1.270 1.270 429 +0.00(+0.00%)
Apr 03, 2020 1.005 1.290 1.005 1.270 2,300 +0.19(+18.02%)
Apr 02, 2020 1.150 1.150 1.000 1.076 3,991 -0.06(-5.61%)
Apr 01, 2020 1.140 1.215 1.140 1.140 1,377 +0.05(+4.59%)
Mar 31, 2020 1.100 1.100 1.050 1.090 1,311 -0.04(-3.54%)
Mar 30, 2020 1.050 1.177 1.050 1.130 664 -0.09(-7.38%)
Mar 27, 2020 1.460 1.460 1.170 1.220 8,800 -0.23(-15.86%)
Mar 26, 2020 1.060 1.450 1.010 1.450 12,487 +0.44(+43.56%)
Mar 25, 2020 1.050 1.050 0.9500 1.010 8,954 -0.08(-7.70%)
Mar 24, 2020 1.390 1.450 1.094 1.094 6,941 +0.01(+0.77%)
Mar 23, 2020 1.060 1.130 1.000 1.086 3,570 +0.04(+3.41%)
Mar 20, 2020 1.200 1.700 1.050 1.050 14,500 -0.25(-19.23%)
Mar 19, 2020 1.800 1.800 1.300 1.300 6,267 +0.15(+13.04%)
Mar 18, 2020 1.260 1.260 1.150 1.150 2,326 -0.11(-8.73%)
Mar 17, 2020 1.500 1.558 1.200 1.260 8,412 -0.44(-25.74%)
Mar 16, 2020 2.390 2.390 1.650 1.697 16,141 -0.65(-27.80%)
Mar 13, 2020 4.100 5.000 2.000 2.350 40,000 -1.71(-42.12%)
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