Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7133 USD +0.0232 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.6400 0.6800 0.6200 0.6600 1,514,841 +0.01(+1.76%)
Aug 28, 2020 0.6174 0.6660 0.6102 0.6486 1,799,000 +0.03(+4.65%)
Aug 27, 2020 0.7109 0.7109 0.5800 0.6198 6,337,640 -0.09(-12.70%)
Aug 26, 2020 0.7413 0.7548 0.6969 0.7100 2,744,684 -0.03(-4.05%)
Aug 25, 2020 0.7100 0.8000 0.7000 0.7400 5,546,655 +0.01(+1.37%)
Aug 24, 2020 0.8700 0.8900 0.6900 0.7300 8,994,528 -0.16(-18.24%)
Aug 21, 2020 0.9000 0.9800 0.8553 0.8929 5,790,300 -0.01(-0.79%)
Aug 20, 2020 0.9100 0.9300 0.8800 0.9000 2,379,626 -0.02(-1.92%)
Aug 19, 2020 0.9820 0.9850 0.9000 0.9176 2,672,056 -0.06(-6.37%)
Aug 18, 2020 0.8700 1.030 0.8500 0.9800 7,715,698 +0.04(+4.26%)
Aug 17, 2020 0.9200 0.9500 0.9100 0.9400 3,100,716 -0.01(-1.05%)
Aug 14, 2020 1.130 1.140 0.9100 0.9500 13,119,900 -0.07(-6.86%)
Aug 13, 2020 0.9700 1.020 0.9200 1.020 4,106,317 +0.06(+6.25%)
Aug 12, 2020 1.100 1.110 0.8800 0.9600 10,589,524 -0.18(-15.79%)
Aug 11, 2020 1.200 1.220 1.110 1.140 3,771,073 -0.09(-7.32%)
Aug 10, 2020 1.180 1.260 1.180 1.230 5,127,234 +0.05(+4.24%)
Aug 07, 2020 1.210 1.280 1.150 1.180 5,392,200 -0.05(-4.07%)
Aug 06, 2020 1.260 1.270 1.180 1.230 3,468,195 -0.03(-2.38%)
Aug 05, 2020 1.250 1.300 1.210 1.260 5,609,535 -0.01(-0.79%)
Aug 04, 2020 1.250 1.300 1.170 1.270 3,126,022 +0.01(+0.79%)
Aug 03, 2020 1.220 1.310 1.180 1.260 7,147,914 +0.08(+6.78%)
Jul 31, 2020 1.190 1.270 1.150 1.180 4,857,800 -0.05(-4.07%)
Jul 30, 2020 1.320 1.410 1.200 1.230 11,648,114 -0.22(-15.17%)
Jul 29, 2020 1.130 1.510 1.130 1.450 48,636,684 +0.34(+30.63%)
Jul 28, 2020 1.040 1.200 0.9700 1.110 14,444,378 +0.06(+5.71%)
Jul 27, 2020 1.120 1.130 1.020 1.050 4,313,209 +0.00(+0.00%)
Jul 24, 2020 1.010 1.070 0.9000 1.050 7,861,000 +0.03(+2.94%)
Jul 23, 2020 1.070 1.150 1.000 1.020 9,655,178 -0.02(-1.92%)
Jul 22, 2020 0.9700 1.050 0.8100 1.040 19,041,141 +0.10(+10.64%)
Jul 21, 2020 1.160 1.230 0.8800 0.9400 28,187,237 -0.13(-12.15%)
Jul 20, 2020 0.8300 1.130 0.8000 1.070 30,184,650 +0.30(+38.96%)
Jul 17, 2020 0.7700 0.8100 0.7200 0.7700 8,731,000 +0.02(+2.67%)
Jul 16, 2020 0.6800 0.8300 0.6600 0.7500 17,732,777 +0.10(+15.38%)
Jul 15, 2020 0.6200 0.6800 0.6000 0.6500 7,135,319 +0.04(+6.56%)
Jul 14, 2020 0.6200 0.6400 0.5800 0.6100 3,462,964 -0.00(-0.16%)
Jul 13, 2020 0.6000 0.6770 0.5754 0.6110 13,135,166 +0.03(+5.82%)
Jul 10, 2020 0.5100 0.5997 0.5076 0.5774 5,369,400 +0.06(+12.05%)
Jul 09, 2020 0.5300 0.5313 0.4920 0.5153 894,338 -0.00(-0.88%)
Jul 08, 2020 0.5250 0.5324 0.5011 0.5199 726,104 -0.00(-0.38%)
Jul 07, 2020 0.5500 0.5597 0.5211 0.5219 627,125 -0.03(-5.11%)
Jul 06, 2020 0.5500 0.5500 0.5300 0.5500 427,178 +0.01(+1.85%)
Jul 02, 2020 0.5682 0.5682 0.5215 0.5400 575,700 -0.02(-4.03%)
Jul 01, 2020 0.5479 0.5737 0.5479 0.5627 620,720 +0.03(+4.79%)
Jun 30, 2020 0.5720 0.5796 0.5105 0.5370 1,736,677 -0.04(-6.15%)
Jun 29, 2020 0.6000 0.6000 0.5601 0.5722 770,031 -0.01(-1.29%)
Jun 26, 2020 0.5700 0.6098 0.5650 0.5797 1,303,100 +0.01(+1.72%)
Jun 25, 2020 0.5700 0.5770 0.5510 0.5699 750,838 +0.00(+0.02%)
Jun 24, 2020 0.5800 0.5916 0.5530 0.5698 1,320,043 -0.02(-3.75%)
Jun 23, 2020 0.6000 0.6150 0.5842 0.5920 1,925,288 +0.00(+0.34%)
Jun 22, 2020 0.6000 0.6000 0.5800 0.5900 1,215,615 -0.00(-0.69%)
Jun 19, 2020 0.6216 0.6399 0.5910 0.5941 1,441,400 -0.02(-2.61%)
Jun 18, 2020 0.6200 0.6400 0.6100 0.6100 1,129,681 -0.04(-5.65%)
Jun 17, 2020 0.5900 0.6555 0.5900 0.6465 1,405,660 +0.03(+4.85%)
Jun 16, 2020 0.6420 0.6584 0.6101 0.6166 2,145,153 -0.02(-2.90%)
Jun 15, 2020 0.6800 0.7400 0.6000 0.6350 12,435,579 +0.05(+7.63%)
Jun 12, 2020 0.5710 0.6190 0.5710 0.5900 1,111,700 +0.01(+1.72%)
Jun 11, 2020 0.5800 0.6200 0.5600 0.5800 1,749,000 -0.04(-5.98%)
Jun 10, 2020 0.6100 0.6400 0.5918 0.6169 885,983 -0.01(-2.05%)
Jun 09, 2020 0.6420 0.6500 0.5800 0.6298 2,124,350 -0.03(-4.58%)
Jun 08, 2020 0.5400 0.6800 0.5300 0.6600 4,126,971 +0.13(+23.76%)
Jun 05, 2020 0.5200 0.5470 0.5151 0.5333 1,161,400 +0.02(+4.57%)
Jun 04, 2020 0.5000 0.5300 0.5000 0.5100 789,224 +0.00(+0.95%)
Jun 03, 2020 0.4938 0.5100 0.4820 0.5052 1,258,340 +0.01(+2.31%)
Jun 02, 2020 0.5090 0.5100 0.4914 0.4938 274,922 -0.01(-1.44%)
Jun 01, 2020 0.4931 0.5190 0.4901 0.5010 468,479 +0.01(+1.60%)
May 29, 2020 0.4936 0.5000 0.4750 0.4931 419,500 +0.00(+0.63%)
May 28, 2020 0.4600 0.5100 0.4600 0.4900 1,091,843 -0.01(-2.49%)
May 27, 2020 0.5125 0.5300 0.5000 0.5025 1,432,325 -0.00(-0.10%)
May 26, 2020 0.5200 0.5294 0.4902 0.5030 1,552,853 -0.03(-4.88%)
May 22, 2020 0.4800 0.5565 0.4691 0.5288 4,728,600 +0.06(+13.62%)
May 21, 2020 0.4600 0.4785 0.4551 0.4654 699,139 -0.00(-0.98%)
May 20, 2020 0.4700 0.4700 0.4500 0.4700 1,326,558 -0.00(-0.91%)
May 19, 2020 0.5000 0.5010 0.4525 0.4743 3,216,537 -0.10(-16.79%)
May 18, 2020 0.5800 0.6100 0.5500 0.5700 3,259,179 +0.04(+6.90%)
May 15, 2020 0.5550 0.5700 0.5201 0.5332 1,371,100 -0.02(-4.20%)
May 14, 2020 0.6000 0.6126 0.5402 0.5566 1,681,545 -0.02(-3.08%)
May 13, 2020 0.5500 0.6493 0.5400 0.5743 6,735,198 +0.05(+10.44%)
May 12, 2020 0.5800 0.5800 0.5086 0.5200 2,961,206 +0.01(+1.74%)
May 11, 2020 0.4700 0.5300 0.4698 0.5111 1,425,004 +0.01(+1.47%)
May 08, 2020 0.5000 0.5198 0.4602 0.5037 1,543,000 +0.00(+0.74%)
May 07, 2020 0.4700 0.5800 0.4700 0.5000 6,635,780 +0.04(+8.89%)
May 06, 2020 0.4435 0.4698 0.4302 0.4592 826,206 +0.02(+4.36%)
May 05, 2020 0.4700 0.4700 0.4400 0.4400 948,735 -0.03(-5.72%)
May 04, 2020 0.4900 0.4900 0.4546 0.4667 603,095 -0.02(-4.17%)
May 01, 2020 0.5205 0.5298 0.4550 0.4870 1,615,900 -0.03(-6.35%)
Apr 30, 2020 0.5400 0.5500 0.5000 0.5200 1,861,310 +0.03(+6.12%)
Apr 29, 2020 0.4600 0.5000 0.4400 0.4900 2,209,518 +0.04(+8.05%)
Apr 28, 2020 0.4050 0.4800 0.4050 0.4535 1,727,242 +0.04(+10.61%)
Apr 27, 2020 0.4300 0.4300 0.3900 0.4100 793,014 +0.02(+6.03%)
Apr 24, 2020 0.3750 0.4270 0.3610 0.3867 1,986,700 +0.02(+5.14%)
Apr 23, 2020 0.3494 0.3750 0.3425 0.3678 1,323,514 +0.02(+5.09%)
Apr 22, 2020 0.3300 0.3600 0.3300 0.3500 1,300,502 +0.02(+5.74%)
Apr 21, 2020 0.3550 0.3698 0.3163 0.3310 2,922,930 -0.01(-2.65%)
Apr 20, 2020 0.3500 0.3590 0.3300 0.3400 1,150,501 -0.01(-2.86%)
Apr 17, 2020 0.3600 0.3600 0.3300 0.3500 1,027,500 -0.01(-1.41%)
Apr 16, 2020 0.3607 0.3650 0.3406 0.3550 937,769 -0.00(-1.31%)
Apr 15, 2020 0.3830 0.3830 0.3500 0.3597 725,759 -0.02(-4.08%)
Apr 14, 2020 0.3550 0.3840 0.3521 0.3750 1,803,772 +0.02(+5.63%)
Apr 13, 2020 0.3500 0.3599 0.3401 0.3550 1,593,244 +0.01(+1.43%)
Apr 09, 2020 0.3500 0.3550 0.3400 0.3500 1,948,300 +0.00(+0.00%)
Apr 08, 2020 0.3600 0.3800 0.3400 0.3500 1,711,954 -0.01(-2.18%)
Apr 07, 2020 0.4000 0.4000 0.3502 0.3578 856,481 -0.01(-3.30%)
Apr 06, 2020 0.3500 0.4000 0.3500 0.3700 872,761 +0.03(+8.82%)
Apr 03, 2020 0.3600 0.3800 0.3200 0.3400 987,900 -0.03(-8.11%)
Apr 02, 2020 0.4400 0.4400 0.3650 0.3700 817,713 -0.05(-11.57%)
Apr 01, 2020 0.3979 0.4800 0.3682 0.4184 4,209,921 +0.06(+17.10%)
Mar 31, 2020 0.4000 0.4000 0.3450 0.3573 560,039 -0.01(-2.14%)
Mar 30, 2020 0.3500 0.3845 0.3310 0.3651 482,907 -0.00(-0.25%)
Mar 27, 2020 0.4000 0.4069 0.3600 0.3660 809,700 -0.04(-10.73%)
Mar 26, 2020 0.4400 0.4400 0.4000 0.4100 658,661 -0.03(-5.75%)
Mar 25, 2020 0.4200 0.4490 0.3900 0.4350 1,440,457 +0.04(+11.54%)
Mar 24, 2020 0.3700 0.3900 0.3400 0.3900 1,468,100 +0.03(+8.33%)
Mar 23, 2020 0.3500 0.3700 0.3200 0.3600 1,006,642 +0.01(+3.99%)
Mar 20, 2020 0.3360 0.3490 0.3110 0.3462 399,100 +0.02(+5.84%)
Mar 19, 2020 0.3176 0.3600 0.3102 0.3271 632,306 -0.00(-0.88%)
Mar 18, 2020 0.3600 0.4000 0.2700 0.3300 1,411,826 -0.02(-5.71%)
Mar 17, 2020 0.3500 0.3600 0.3200 0.3500 478,830 +0.01(+3.86%)
Mar 16, 2020 0.3700 0.3700 0.3300 0.3370 527,941 -0.03(-8.97%)
Mar 13, 2020 0.3600 0.5000 0.3501 0.3702 910,300 +0.02(+4.69%)
Mar 12, 2020 0.4000 0.4100 0.3500 0.3536 986,876 -0.05(-11.60%)
Mar 11, 2020 0.4800 0.4900 0.4000 0.4000 883,418 -0.07(-15.24%)
Mar 10, 2020 0.4600 0.5000 0.4599 0.4719 274,264 +0.00(+0.40%)
Mar 09, 2020 0.5000 0.5000 0.4503 0.4700 470,831 -0.04(-8.47%)
Mar 06, 2020 0.5406 0.5600 0.5100 0.5135 375,700 -0.02(-4.00%)
Mar 05, 2020 0.5700 0.5700 0.5215 0.5349 357,291 -0.02(-3.93%)
Mar 04, 2020 0.5438 0.5700 0.5230 0.5568 375,544 +0.01(+2.39%)
Mar 03, 2020 0.5021 0.5599 0.5000 0.5438 441,822 -0.01(-2.33%)
Mar 02, 2020 0.5700 0.5850 0.5301 0.5568 302,115 -0.01(-1.49%)
Feb 28, 2020 0.4900 0.5750 0.4900 0.5652 781,900 +0.05(+8.69%)
Feb 27, 2020 0.5000 0.5300 0.4000 0.5200 1,270,248 -0.03(-5.45%)
Feb 26, 2020 0.5700 0.5700 0.5300 0.5500 1,121,455 -0.02(-3.27%)
Feb 25, 2020 0.6070 0.6260 0.5684 0.5686 690,977 -0.04(-6.79%)
Feb 24, 2020 0.6070 0.6250 0.5935 0.6100 563,875 -0.02(-3.89%)
Feb 21, 2020 0.6300 0.6500 0.5800 0.6347 1,444,700 -0.06(-8.01%)
Feb 20, 2020 0.7000 0.7100 0.6700 0.6900 420,028 -0.00(-0.63%)
Feb 19, 2020 0.7900 0.7900 0.6500 0.6944 1,880,657 -0.07(-9.47%)
Feb 18, 2020 0.7190 0.7888 0.7022 0.7670 863,220 +0.04(+5.43%)
Feb 14, 2020 0.6700 0.7468 0.6600 0.7275 959,700 +0.06(+8.76%)
Feb 13, 2020 0.6700 0.6741 0.6500 0.6689 447,975 -0.01(-1.63%)
Feb 12, 2020 0.6800 0.7000 0.6600 0.6800 335,487 -0.02(-2.79%)
Feb 11, 2020 0.6929 0.7000 0.6602 0.6995 327,999 -0.00(-0.29%)
Feb 10, 2020 0.6959 0.7015 0.6800 0.7015 365,442 +0.01(+1.23%)
Feb 07, 2020 0.6900 0.7010 0.6702 0.6930 236,100 +0.00(+0.43%)
Feb 06, 2020 0.7300 0.7300 0.6800 0.6900 361,638 -0.04(-5.56%)
Feb 05, 2020 0.7400 0.7497 0.7150 0.7306 423,081 +0.01(+1.47%)
Feb 04, 2020 0.6700 0.7300 0.6700 0.7200 657,821 +0.05(+8.25%)
Feb 03, 2020 0.6733 0.6880 0.6500 0.6651 288,948 +0.01(+0.76%)
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%)
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