Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.120 USD -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6900 0.6900 0.6500 0.6601 350,000 -0.01(-1.48%)
Jan 30, 2020 0.7038 0.7100 0.6500 0.6700 306,997 -0.04(-5.46%)
Jan 29, 2020 0.7100 0.7299 0.7000 0.7087 182,683 +0.02(+2.71%)
Jan 28, 2020 0.6900 0.7000 0.6700 0.6900 311,772 +0.01(+1.47%)
Jan 27, 2020 0.6900 0.7000 0.6500 0.6800 483,082 -0.02(-2.35%)
Jan 24, 2020 0.7150 0.7470 0.6834 0.6964 452,400 -0.03(-4.64%)
Jan 23, 2020 0.7400 0.7471 0.7100 0.7303 434,206 +0.00(+0.07%)
Jan 22, 2020 0.7600 0.7800 0.7003 0.7298 783,856 -0.04(-5.67%)
Jan 21, 2020 0.7800 0.7827 0.7701 0.7737 482,335 -0.01(-1.15%)
Jan 17, 2020 0.7800 0.8300 0.7700 0.7827 687,600 +0.00(+0.63%)
Jan 16, 2020 0.7559 0.7900 0.7400 0.7778 441,737 +0.02(+2.40%)
Jan 15, 2020 0.7713 0.7900 0.7562 0.7596 350,915 -0.01(-1.35%)
Jan 14, 2020 0.7604 0.7900 0.7201 0.7700 589,509 +0.00(+0.00%)
Jan 13, 2020 0.8300 0.8300 0.7500 0.7700 608,541 -0.01(-1.69%)
Jan 10, 2020 0.8000 0.8010 0.7701 0.7832 442,500 -0.00(-0.23%)
Jan 09, 2020 0.8161 0.8245 0.7833 0.7850 549,901 -0.02(-1.88%)
Jan 08, 2020 0.7800 0.8200 0.7800 0.8000 834,867 -0.02(-2.01%)
Jan 07, 2020 0.9000 0.9000 0.7930 0.8164 1,326,548 -0.07(-8.18%)
Jan 06, 2020 0.8500 0.9900 0.8365 0.8891 2,417,099 +0.05(+6.29%)
Jan 03, 2020 0.7900 0.8478 0.7701 0.8365 1,889,500 +0.09(+11.53%)
Jan 02, 2020 0.6800 0.7600 0.6800 0.7500 992,775 +0.05(+7.08%)
Dec 31, 2019 0.6900 0.7400 0.6730 0.7004 909,200 +0.01(+1.68%)
Dec 30, 2019 0.6675 0.7300 0.6600 0.6888 1,458,472 +0.03(+4.10%)
Dec 27, 2019 0.6677 0.6990 0.6500 0.6617 913,200 -0.02(-2.69%)
Dec 26, 2019 0.7400 0.7500 0.6500 0.6800 1,512,176 -0.04(-6.05%)
Dec 24, 2019 0.6900 0.7400 0.6900 0.7238 1,584,100 +0.05(+8.03%)
Dec 23, 2019 0.5900 0.6800 0.5800 0.6700 1,902,044 +0.08(+13.75%)
Dec 20, 2019 0.5700 0.5946 0.5600 0.5890 1,066,400 +0.03(+5.18%)
Dec 19, 2019 0.5500 0.5700 0.5200 0.5600 983,882 +0.04(+7.69%)
Dec 18, 2019 0.5000 0.5300 0.5000 0.5200 974,106 +0.02(+2.97%)
Dec 17, 2019 0.5060 0.5100 0.5000 0.5050 592,145 -0.00(-0.86%)
Dec 16, 2019 0.5100 0.5200 0.5052 0.5094 745,322 -0.00(-0.14%)
Dec 13, 2019 0.5250 0.5250 0.5051 0.5101 480,400 -0.01(-1.14%)
Dec 12, 2019 0.5200 0.5250 0.5058 0.5160 577,570 -0.00(-0.77%)
Dec 11, 2019 0.5300 0.5400 0.5100 0.5200 651,701 -0.01(-1.89%)
Dec 10, 2019 0.5200 0.5300 0.5000 0.5300 1,123,019 +0.00(+0.00%)
Dec 09, 2019 0.5600 0.5600 0.5200 0.5300 1,029,880 -0.02(-4.23%)
Dec 06, 2019 0.5500 0.5700 0.5500 0.5534 854,500 +0.00(+0.62%)
Dec 05, 2019 0.5700 0.5800 0.5500 0.5500 1,025,531 -0.02(-3.51%)
Dec 04, 2019 0.5800 0.5800 0.5600 0.5700 962,029 -0.01(-1.02%)
Dec 03, 2019 0.5870 0.5900 0.5650 0.5759 885,220 -0.02(-2.77%)
Dec 02, 2019 0.5800 0.6000 0.5602 0.5923 1,506,176 +0.01(+1.65%)
Nov 29, 2019 0.6400 0.6400 0.5750 0.5827 1,119,000 -0.04(-6.02%)
Nov 27, 2019 0.5800 0.6400 0.5600 0.6200 2,286,500 +0.04(+6.90%)
Nov 26, 2019 0.6000 0.6199 0.5500 0.5800 4,591,097 -0.04(-6.45%)
Nov 25, 2019 0.6000 0.7500 0.5400 0.6200 9,831,816 -0.64(-50.79%)
Nov 22, 2019 1.090 1.440 1.060 1.260 5,005,600 +0.19(+17.76%)
Nov 21, 2019 1.060 1.110 1.010 1.070 1,086,382 -0.01(-0.93%)
Nov 20, 2019 0.9700 1.080 0.9600 1.080 3,094,381 +0.13(+13.68%)
Nov 19, 2019 0.8700 0.9600 0.8600 0.9500 1,167,187 +0.08(+9.18%)
Nov 18, 2019 0.8700 0.8989 0.8031 0.8701 1,219,944 +0.00(+0.28%)
Nov 15, 2019 0.8800 0.9000 0.8500 0.8677 1,230,300 -0.06(-6.70%)
Nov 14, 2019 0.9300 0.9600 0.9000 0.9300 843,161 -0.02(-2.11%)
Nov 13, 2019 0.8800 0.9700 0.7900 0.9500 1,747,678 +0.03(+3.26%)
Nov 12, 2019 1.000 1.000 0.8800 0.9200 2,118,366 -0.06(-6.12%)
Nov 11, 2019 1.050 1.060 0.9300 0.9800 2,105,246 -0.03(-2.97%)
Nov 08, 2019 0.8600 1.080 0.8310 1.010 4,650,000 +0.12(+13.48%)
Nov 07, 2019 0.9000 0.9400 0.8500 0.8900 2,044,103 -0.07(-7.29%)
Nov 06, 2019 0.8000 1.040 0.7810 0.9600 6,340,802 +0.20(+26.32%)
Nov 05, 2019 0.7420 0.7700 0.7007 0.7600 2,127,700 +0.03(+4.11%)
Nov 04, 2019 0.7800 0.7900 0.7100 0.7300 1,897,195 -0.00(-0.54%)
Nov 01, 2019 0.7210 0.7599 0.6200 0.7340 3,506,100 -0.08(-9.38%)
Oct 31, 2019 0.7500 0.9000 0.7200 0.8100 6,779,927 +0.10(+14.73%)
Oct 30, 2019 0.7379 0.7490 0.6800 0.7060 1,982,557 +0.01(+0.86%)
Oct 29, 2019 0.7500 0.7500 0.6800 0.7000 1,598,399 -0.04(-5.41%)
Oct 28, 2019 0.7700 0.8000 0.7400 0.7400 1,945,671 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8500 0.7100 0.7400 3,106,700 +0.00(+0.00%)
Oct 24, 2019 0.7200 0.7700 0.6600 0.7400 2,366,945 +0.02(+2.78%)
Oct 23, 2019 0.5591 0.7300 0.5500 0.7200 3,346,742 +0.17(+31.82%)
Oct 22, 2019 0.5648 0.5700 0.5401 0.5462 1,351,077 -0.01(-1.39%)
Oct 21, 2019 0.5400 0.5677 0.5200 0.5539 924,225 +0.01(+2.57%)
Oct 18, 2019 0.5700 0.5900 0.5006 0.5400 1,129,900 -0.02(-3.90%)
Oct 17, 2019 0.6000 0.6198 0.5500 0.5619 926,567 -0.01(-1.42%)
Oct 16, 2019 0.5000 0.5900 0.4800 0.5700 2,264,936 +0.06(+11.33%)
Oct 15, 2019 0.5200 0.5600 0.5100 0.5120 812,298 -0.02(-3.40%)
Oct 14, 2019 0.5500 0.5600 0.5000 0.5300 625,064 -0.01(-1.83%)
Oct 11, 2019 0.5400 0.5499 0.4900 0.5399 1,869,700 -0.00(-0.02%)
Oct 10, 2019 0.6400 0.6400 0.5000 0.5400 2,472,882 -0.09(-14.92%)
Oct 09, 2019 0.6550 0.6799 0.6200 0.6347 480,650 -0.02(-3.10%)
Oct 08, 2019 0.6858 0.6858 0.6355 0.6550 725,453 -0.02(-2.30%)
Oct 07, 2019 0.6580 0.6994 0.6200 0.6704 1,448,889 +0.00(+0.21%)
Oct 04, 2019 0.6650 0.6810 0.6600 0.6690 392,700 -0.00(-0.15%)
Oct 03, 2019 0.6800 0.6800 0.6400 0.6700 392,898 +0.01(+1.52%)
Oct 02, 2019 0.6800 0.6800 0.6300 0.6600 511,691 -0.02(-2.41%)
Oct 01, 2019 0.7200 0.7400 0.6161 0.6763 1,557,922 -0.02(-3.39%)
Sep 30, 2019 0.7700 0.7700 0.7000 0.7000 739,275 -0.05(-6.54%)
Sep 27, 2019 0.7579 0.7650 0.7300 0.7490 432,800 -0.01(-1.45%)
Sep 26, 2019 0.7500 0.7800 0.7300 0.7600 562,890 +0.02(+2.26%)
Sep 25, 2019 0.7511 0.7599 0.7350 0.7432 475,149 -0.01(-0.91%)
Sep 24, 2019 0.7900 0.8000 0.7500 0.7500 1,097,946 -0.02(-2.60%)
Sep 23, 2019 0.7500 0.7900 0.7400 0.7700 1,489,375 +0.03(+4.05%)
Sep 20, 2019 0.7500 0.7689 0.7300 0.7400 581,100 +0.00(+0.00%)
Sep 19, 2019 0.7600 0.7700 0.7300 0.7400 434,812 -0.01(-1.33%)
Sep 18, 2019 0.7602 0.7850 0.7300 0.7500 640,458 -0.01(-1.32%)
Sep 17, 2019 0.7900 0.8000 0.7600 0.7600 523,135 -0.02(-2.56%)
Sep 16, 2019 0.8600 0.8600 0.7600 0.7800 1,184,461 -0.07(-8.24%)
Sep 13, 2019 0.8600 0.8700 0.8400 0.8500 446,700 -0.00(-0.12%)
Sep 12, 2019 0.9000 0.9089 0.8300 0.8510 929,218 -0.05(-5.44%)
Sep 11, 2019 0.8200 0.9300 0.8100 0.9000 3,263,980 +0.12(+14.72%)
Sep 10, 2019 0.7410 0.7981 0.7406 0.7845 901,173 +0.04(+5.94%)
Sep 09, 2019 0.7500 0.7900 0.7405 0.7405 435,927 -0.02(-2.57%)
Sep 06, 2019 0.7300 0.7890 0.7200 0.7600 1,118,500 +0.03(+4.25%)
Sep 05, 2019 0.8100 0.8101 0.7000 0.7290 2,537,803 -0.08(-9.34%)
Sep 04, 2019 0.8250 0.8250 0.7700 0.8041 1,113,375 -0.04(-4.27%)
Sep 03, 2019 0.9300 0.9300 0.8100 0.8400 1,043,057 -0.10(-10.54%)
Aug 30, 2019 0.9300 0.9490 0.9000 0.9390 401,700 +0.01(+0.97%)
Aug 29, 2019 0.9700 0.9999 0.9000 0.9300 723,160 -0.03(-3.12%)
Aug 28, 2019 1.020 1.040 0.9600 0.9600 373,391 -0.04(-4.00%)
Aug 27, 2019 0.9900 1.030 0.9844 1.000 344,254 +0.03(+2.79%)
Aug 26, 2019 0.9800 0.9987 0.9600 0.9729 368,733 +0.01(+1.03%)
Aug 23, 2019 1.050 1.060 0.9600 0.9630 741,900 -0.10(-9.15%)
Aug 22, 2019 1.060 1.080 1.050 1.060 386,563 -0.02(-1.85%)
Aug 21, 2019 1.080 1.110 1.060 1.080 676,625 +0.01(+0.93%)
Aug 20, 2019 1.090 1.090 1.050 1.070 456,792 -0.01(-0.93%)
Aug 19, 2019 1.080 1.120 1.040 1.080 719,202 +0.00(+0.00%)
Aug 16, 2019 1.040 1.110 1.030 1.080 414,000 +0.05(+4.85%)
Aug 15, 2019 1.080 1.080 1.020 1.030 393,428 -0.05(-4.63%)
Aug 14, 2019 1.140 1.150 1.060 1.080 643,081 -0.07(-6.09%)
Aug 13, 2019 1.120 1.150 1.090 1.150 864,670 +0.04(+3.60%)
Aug 12, 2019 1.030 1.130 1.020 1.110 1,253,793 +0.07(+6.73%)
Aug 09, 2019 1.050 1.060 0.9900 1.040 819,900 +0.07(+7.22%)
Aug 08, 2019 0.9400 0.9800 0.9400 0.9700 342,929 +0.03(+3.19%)
Aug 07, 2019 0.9250 0.9595 0.9250 0.9400 303,087 +0.00(+0.00%)
Aug 06, 2019 0.9400 0.9800 0.9400 0.9400 508,817 -0.02(-2.01%)
Aug 05, 2019 0.9800 0.9900 0.9400 0.9593 463,428 -0.01(-1.12%)
Aug 02, 2019 1.000 1.000 0.9600 0.9702 444,700 -0.02(-2.00%)
Aug 01, 2019 0.9800 1.010 0.9300 0.9900 1,794,152 -0.16(-13.91%)
Jul 31, 2019 1.190 1.210 1.150 1.150 415,702 -0.02(-1.71%)
Jul 30, 2019 1.140 1.225 1.140 1.170 261,559 +0.02(+1.74%)
Jul 29, 2019 1.180 1.200 1.140 1.150 170,136 -0.03(-2.54%)
Jul 26, 2019 1.220 1.240 1.160 1.180 215,300 -0.03(-2.48%)
Jul 25, 2019 1.260 1.260 1.160 1.210 323,641 -0.02(-1.63%)
Jul 24, 2019 1.160 1.230 1.090 1.230 644,083 +0.12(+10.81%)
Jul 23, 2019 1.170 1.190 1.090 1.110 676,823 -0.05(-4.31%)
Jul 22, 2019 1.200 1.234 1.140 1.160 450,813 -0.01(-0.85%)
Jul 19, 2019 1.250 1.282 1.170 1.170 513,500 -0.10(-7.87%)
Jul 18, 2019 1.250 1.320 1.170 1.270 1,077,877 +0.02(+1.60%)
Jul 17, 2019 1.300 1.313 1.240 1.250 318,619 -0.03(-2.34%)
Jul 16, 2019 1.380 1.400 1.240 1.280 1,264,406 -0.18(-12.33%)
Jul 15, 2019 1.410 1.540 1.400 1.460 950,491 +0.06(+4.29%)
Jul 12, 2019 1.450 1.457 1.380 1.400 281,300 -0.01(-0.71%)
Jul 11, 2019 1.450 1.460 1.400 1.410 356,391 -0.03(-2.08%)
Jul 10, 2019 1.460 1.480 1.410 1.440 410,043 +0.01(+0.70%)
Jul 09, 2019 1.370 1.570 1.350 1.430 2,446,108 +0.14(+10.85%)
Jul 08, 2019 1.270 1.300 1.250 1.290 233,198 +0.01(+0.78%)
Jul 05, 2019 1.290 1.310 1.260 1.280 237,000 +0.00(+0.00%)
Jul 03, 2019 1.230 1.290 1.230 1.280 283,000 +0.07(+5.79%)
Jul 02, 2019 1.320 1.345 1.200 1.210 825,102 -0.09(-6.92%)
Jul 01, 2019 1.360 1.360 1.300 1.300 291,839 +0.00(+0.00%)
Jun 28, 2019 1.300 1.330 1.270 1.300 169,400 +0.01(+0.78%)
Jun 27, 2019 1.290 1.300 1.250 1.290 168,023 -0.01(-0.77%)
Jun 26, 2019 1.280 1.330 1.260 1.300 236,930 +0.04(+3.17%)
Jun 25, 2019 1.270 1.290 1.250 1.260 138,049 +0.00(+0.00%)
Jun 24, 2019 1.270 1.296 1.260 1.260 189,280 -0.02(-1.56%)
Jun 21, 2019 1.310 1.330 1.260 1.280 269,100 -0.04(-3.03%)
Jun 20, 2019 1.310 1.340 1.280 1.320 299,269 +0.01(+0.76%)
Jun 19, 2019 1.380 1.390 1.300 1.310 245,898 -0.08(-5.76%)
Jun 18, 2019 1.420 1.454 1.330 1.390 260,675 -0.03(-2.11%)
Jun 17, 2019 1.380 1.460 1.351 1.420 184,155 +0.03(+2.16%)
Jun 14, 2019 1.450 1.450 1.310 1.390 299,500 -0.08(-5.44%)
Jun 13, 2019 1.470 1.490 1.400 1.470 220,951 +0.02(+1.38%)
Jun 12, 2019 1.500 1.500 1.400 1.450 166,791 -0.02(-1.36%)
Jun 11, 2019 1.470 1.510 1.370 1.470 239,610 +0.02(+1.38%)
Jun 10, 2019 1.360 1.470 1.350 1.450 274,606 +0.10(+7.41%)
Jun 07, 2019 1.280 1.370 1.270 1.350 373,200 +0.08(+6.30%)
Jun 06, 2019 1.350 1.350 1.270 1.270 247,110 -0.07(-5.22%)
Jun 05, 2019 1.490 1.490 1.250 1.340 799,594 -0.13(-8.84%)
Jun 04, 2019 1.490 1.500 1.440 1.470 211,213 -0.02(-1.34%)
Jun 03, 2019 1.510 1.550 1.460 1.490 147,218 -0.02(-1.32%)
May 31, 2019 1.500 1.530 1.440 1.510 278,700 +0.01(+0.67%)
May 30, 2019 1.410 1.530 1.410 1.500 263,943 +0.06(+4.17%)
May 29, 2019 1.500 1.510 1.333 1.440 471,672 -0.05(-3.36%)
May 28, 2019 1.510 1.550 1.460 1.490 300,277 -0.01(-0.67%)
May 24, 2019 1.530 1.600 1.490 1.500 475,000 -0.01(-0.66%)
May 23, 2019 1.620 1.620 1.500 1.510 395,010 -0.11(-6.79%)
May 22, 2019 1.600 1.640 1.530 1.620 162,336 +0.02(+1.25%)
May 21, 2019 1.600 1.700 1.500 1.600 976,641 -0.22(-12.09%)
May 20, 2019 1.880 1.880 1.650 1.820 858,812 -0.08(-4.21%)
May 17, 2019 1.840 1.920 1.830 1.900 184,700 +0.06(+3.26%)
May 16, 2019 1.870 1.890 1.830 1.840 365,452 -0.05(-2.65%)
May 15, 2019 1.920 1.946 1.880 1.890 160,870 -0.06(-3.08%)
May 14, 2019 1.880 1.950 1.830 1.950 235,347 +0.09(+4.84%)
May 13, 2019 1.900 1.960 1.850 1.860 277,780 -0.10(-5.10%)
May 10, 2019 2.060 2.080 1.850 1.960 740,600 -0.20(-9.26%)
May 09, 2019 2.250 2.320 2.130 2.160 377,620 -0.07(-3.14%)
May 08, 2019 2.080 2.230 2.060 2.230 547,840 +0.15(+7.21%)
May 07, 2019 2.020 2.090 1.990 2.080 179,501 +0.05(+2.46%)
May 06, 2019 2.110 2.110 2.020 2.030 283,358 -0.04(-1.93%)
May 03, 2019 2.040 2.110 2.020 2.070 236,500 +0.00(+0.00%)
May 02, 2019 2.090 2.090 2.020 2.070 121,213 -0.03(-1.43%)
May 01, 2019 2.060 2.110 2.000 2.100 291,251 +0.05(+2.44%)
Apr 30, 2019 2.070 2.095 2.020 2.050 205,399 -0.01(-0.49%)
Apr 29, 2019 2.050 2.120 2.020 2.060 221,551 +0.01(+0.49%)
Apr 26, 2019 2.020 2.080 1.972 2.050 319,600 +0.03(+1.49%)
Apr 25, 2019 1.980 2.020 1.900 2.020 526,405 +0.05(+2.54%)
Apr 24, 2019 1.900 2.040 1.870 1.970 329,174 +0.08(+4.23%)
Apr 23, 2019 1.910 1.923 1.870 1.890 343,056 -0.05(-2.58%)
Apr 22, 2019 1.920 1.950 1.900 1.940 203,634 +0.02(+1.04%)
Apr 18, 2019 1.920 1.950 1.900 1.920 269,000 +0.01(+0.52%)
Apr 17, 2019 1.950 2.000 1.910 1.910 224,933 -0.07(-3.54%)
Apr 16, 2019 1.990 2.020 1.930 1.980 195,980 +0.00(+0.00%)
Apr 15, 2019 2.000 2.030 1.910 1.980 206,416 -0.02(-1.00%)
Apr 12, 2019 2.040 2.060 1.931 2.000 410,000 -0.06(-2.91%)
Apr 11, 2019 1.930 2.150 1.910 2.060 466,721 +0.14(+7.29%)
Apr 10, 2019 1.990 2.000 1.860 1.920 688,169 -0.07(-3.52%)
Apr 09, 2019 2.020 2.020 1.980 1.990 277,343 -0.01(-0.50%)
Apr 08, 2019 2.000 2.040 1.980 2.000 282,276 +0.00(+0.00%)
Apr 05, 2019 2.070 2.100 2.000 2.000 459,900 -0.07(-3.38%)
Apr 04, 2019 2.040 2.100 2.040 2.070 152,738 +0.01(+0.49%)
Apr 03, 2019 2.120 2.150 2.040 2.060 248,694 -0.05(-2.37%)
Apr 02, 2019 2.110 2.140 2.020 2.110 526,122 +0.01(+0.48%)
Apr 01, 2019 2.130 2.150 2.090 2.100 211,429 -0.01(-0.47%)
Mar 29, 2019 2.120 2.150 2.070 2.110 150,000 +0.01(+0.48%)
Mar 28, 2019 2.040 2.240 2.040 2.100 521,740 +0.08(+3.96%)
Mar 27, 2019 2.060 2.070 2.010 2.020 370,259 -0.03(-1.46%)
Mar 26, 2019 2.060 2.120 2.040 2.050 611,958 -0.02(-0.97%)
Mar 25, 2019 2.110 2.120 1.980 2.070 832,608 -0.07(-3.27%)
Mar 22, 2019 2.250 2.250 2.140 2.140 431,900 -0.12(-5.31%)
Mar 21, 2019 2.320 2.320 2.190 2.260 466,173 -0.06(-2.59%)
Mar 20, 2019 2.330 2.370 2.250 2.320 576,979 +0.01(+0.43%)
Mar 19, 2019 2.330 2.360 2.170 2.310 1,223,056 -0.08(-3.35%)
Mar 18, 2019 2.600 2.690 2.350 2.390 1,163,093 -0.32(-11.81%)
Mar 15, 2019 2.900 2.930 2.600 2.710 1,128,700 -0.11(-3.90%)
Mar 14, 2019 2.870 2.870 2.750 2.820 489,983 +0.01(+0.36%)
Mar 13, 2019 2.880 2.880 2.770 2.810 266,460 -0.04(-1.40%)
Mar 12, 2019 2.880 2.880 2.800 2.850 185,799 -0.03(-1.04%)
Mar 11, 2019 2.700 2.880 2.670 2.880 185,505 +0.16(+5.88%)
Mar 08, 2019 2.700 2.770 2.580 2.720 312,900 +0.03(+1.12%)
Mar 07, 2019 2.700 2.760 2.650 2.690 236,014 -0.02(-0.74%)
Mar 06, 2019 2.760 2.810 2.700 2.710 289,834 -0.14(-4.91%)
Mar 05, 2019 2.760 2.880 2.700 2.850 322,230 +0.10(+3.64%)
Mar 04, 2019 2.880 2.940 2.750 2.750 431,708 -0.15(-5.17%)
Mar 01, 2019 2.960 2.980 2.780 2.900 564,300 -0.06(-2.03%)
Feb 28, 2019 3.080 3.080 2.930 2.960 391,780 -0.10(-3.27%)
Feb 27, 2019 3.000 3.140 2.950 3.060 664,513 -0.16(-4.97%)
Feb 26, 2019 3.170 3.290 3.150 3.220 259,576 +0.05(+1.58%)
Feb 25, 2019 3.210 3.279 3.120 3.170 533,347 +0.00(+0.00%)
Feb 22, 2019 3.160 3.180 3.110 3.170 267,800 +0.04(+1.28%)
Feb 21, 2019 3.100 3.145 3.100 3.130 191,569 +0.00(+0.00%)
Feb 20, 2019 3.030 3.180 3.030 3.130 472,678 +0.10(+3.30%)
Feb 19, 2019 3.100 3.130 3.010 3.030 172,685 -0.09(-2.88%)
Feb 15, 2019 3.100 3.150 2.920 3.120 559,000 +0.02(+0.65%)
Feb 14, 2019 3.090 3.130 3.080 3.100 121,820 -0.01(-0.32%)
Feb 13, 2019 3.140 3.150 3.070 3.110 163,919 -0.01(-0.32%)
Feb 12, 2019 3.080 3.150 3.030 3.120 249,196 +0.06(+1.96%)
Feb 11, 2019 3.060 3.107 3.010 3.060 191,892 +0.00(+0.00%)
Feb 08, 2019 3.060 3.080 2.970 3.060 212,700 +0.00(+0.00%)
Feb 07, 2019 3.050 3.090 2.900 3.060 403,207 -0.02(-0.65%)
Feb 06, 2019 3.120 3.120 3.050 3.080 164,221 -0.01(-0.32%)
Feb 05, 2019 3.120 3.180 3.090 3.090 241,897 -0.03(-0.96%)
Feb 04, 2019 3.080 3.140 3.070 3.120 229,462 +0.07(+2.30%)
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