Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0900 0.0900 0.0900 0 -0.09(-51.01%)
May 28, 2020 0.1880 0.1987 0.1810 0.1837 12,664,640 -0.01(-3.32%)
May 27, 2020 0.2000 0.2200 0.1800 0.1900 28,289,737 -0.02(-9.52%)
May 26, 2020 0.1800 0.2300 0.1700 0.2100 40,552,353 +0.04(+22.09%)
May 22, 2020 0.1830 0.1894 0.1700 0.1720 21,781,202 -0.01(-7.08%)
May 21, 2020 0.2108 0.2221 0.1700 0.1851 53,604,256 -0.09(-33.87%)
May 20, 2020 0.2650 0.2851 0.2620 0.2799 6,766,700 +0.00(+1.78%)
May 19, 2020 0.2889 0.2889 0.2653 0.2750 6,955,437 -0.00(-1.08%)
May 18, 2020 0.2807 0.3000 0.2614 0.2780 10,924,505 -0.01(-3.37%)
May 15, 2020 0.2700 0.3050 0.2630 0.2877 10,595,400 +0.02(+6.08%)
May 14, 2020 0.2640 0.2853 0.2550 0.2712 10,359,399 -0.02(-5.57%)
May 13, 2020 0.2960 0.3001 0.2630 0.2872 14,771,247 -0.03(-10.25%)
May 12, 2020 0.3300 0.3700 0.3000 0.3200 50,025,919 +0.07(+25.64%)
May 11, 2020 0.2635 0.2650 0.2442 0.2547 15,290,331 +0.01(+2.45%)
May 08, 2020 0.2279 0.2700 0.2210 0.2486 26,938,600 +0.02(+11.08%)
May 07, 2020 0.2400 0.2400 0.2160 0.2238 9,508,825 -0.01(-2.70%)
May 06, 2020 0.2584 0.2650 0.2287 0.2300 10,239,520 -0.02(-8.00%)
May 05, 2020 0.2700 0.2800 0.2500 0.2500 11,027,980 -0.01(-1.96%)
May 04, 2020 0.2500 0.2899 0.2500 0.2550 22,526,812 +0.01(+2.00%)
May 01, 2020 0.2497 0.2950 0.2314 0.2500 62,870,300 +0.04(+19.05%)
Apr 30, 2020 0.2450 0.2500 0.2000 0.2100 43,931,144 -0.03(-12.50%)
Apr 29, 2020 0.2550 0.2590 0.2400 0.2400 9,941,791 -0.02(-7.44%)
Apr 28, 2020 0.2820 0.3050 0.2300 0.2593 15,938,372 -0.04(-12.69%)
Apr 27, 2020 0.2940 0.3100 0.2710 0.2970 8,290,004 +0.01(+3.27%)
Apr 24, 2020 0.2650 0.3018 0.2600 0.2876 16,669,500 +0.03(+10.62%)
Apr 23, 2020 0.2800 0.2800 0.2500 0.2600 9,040,087 -0.03(-10.34%)
Apr 22, 2020 0.3100 0.3300 0.2800 0.2900 8,025,491 -0.01(-3.33%)
Apr 21, 2020 0.3500 0.3600 0.2900 0.3000 14,137,645 -0.03(-9.09%)
Apr 20, 2020 0.3100 0.4100 0.3100 0.3300 53,416,925 +0.06(+23.60%)
Apr 17, 2020 0.1950 0.4900 0.1947 0.2670 119,886,200 +0.08(+40.53%)
Apr 16, 2020 0.1900 0.1900 0.1800 0.1900 5,748,917 +0.01(+5.56%)
Apr 15, 2020 0.2000 0.2000 0.1700 0.1800 5,301,490 -0.01(-5.26%)
Apr 14, 2020 0.2000 0.2000 0.1800 0.1900 5,040,663 -0.01(-5.00%)
Apr 13, 2020 0.2100 0.2100 0.1900 0.2000 2,939,888 -0.00(-0.40%)
Apr 09, 2020 0.2100 0.2200 0.1950 0.2008 5,645,600 +0.00(+0.40%)
Apr 08, 2020 0.2051 0.2053 0.1900 0.2000 3,472,292 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.1900 0.2000 3,952,987 +0.00(+1.52%)
Apr 06, 2020 0.2089 0.2100 0.1888 0.1970 4,247,071 -0.00(-0.76%)
Apr 03, 2020 0.2100 0.2100 0.1825 0.1985 6,473,000 -0.01(-5.48%)
Apr 02, 2020 0.2300 0.2500 0.2000 0.2100 9,410,887 +0.01(+5.37%)
Apr 01, 2020 0.3000 0.3344 0.1912 0.1993 12,818,291 -0.36(-64.41%)
Mar 31, 2020 0.6400 0.6400 0.5600 0.5600 957,005 -0.08(-13.16%)
Mar 30, 2020 0.6700 0.6938 0.5600 0.6449 1,203,621 +0.00(+0.26%)
Mar 27, 2020 0.7400 0.7795 0.6400 0.6432 1,310,700 -0.10(-13.08%)
Mar 26, 2020 0.7870 0.8350 0.6500 0.7400 2,879,955 +0.13(+21.31%)
Mar 25, 2020 0.5100 0.6300 0.4600 0.6100 2,297,421 +0.13(+27.08%)
Mar 24, 2020 0.4700 0.5000 0.4400 0.4800 1,473,042 +0.03(+6.67%)
Mar 23, 2020 0.5500 0.5500 0.4400 0.4500 2,890,083 -0.09(-16.85%)
Mar 20, 2020 0.4924 0.5434 0.4700 0.5412 3,074,200 +0.07(+15.15%)
Mar 19, 2020 0.5000 0.5100 0.4300 0.4700 3,366,735 -0.05(-8.74%)
Mar 18, 2020 0.5500 0.6900 0.3687 0.5150 1,624,805 -0.05(-9.65%)
Mar 17, 2020 0.5400 0.6800 0.5300 0.5700 1,125,676 -0.02(-3.39%)
Mar 16, 2020 0.6200 0.6400 0.5300 0.5900 1,922,319 -0.06(-9.26%)
Mar 13, 2020 0.6500 0.6799 0.5500 0.6502 2,408,800 +0.05(+8.37%)
Mar 12, 2020 0.7000 0.7200 0.5800 0.6000 2,334,965 -0.16(-21.36%)
Mar 11, 2020 0.7500 0.7699 0.7000 0.7630 2,381,245 +0.01(+1.73%)
Mar 10, 2020 0.8200 0.8700 0.7000 0.7500 2,661,603 -0.05(-6.25%)
Mar 09, 2020 0.9500 0.9500 0.7900 0.8000 1,932,120 -0.17(-17.53%)
Mar 06, 2020 1.060 1.070 0.9500 0.9700 2,768,600 -0.11(-10.19%)
Mar 05, 2020 1.000 1.140 1.000 1.080 2,852,969 +0.08(+8.00%)
Mar 04, 2020 1.000 1.010 0.9600 1.000 1,727,602 -0.01(-0.99%)
Mar 03, 2020 1.080 1.100 0.9300 1.010 3,274,594 -0.04(-3.81%)
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