Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.3296 -0.0183 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.3700 0.3830 0.3651 0.3775 494,116 +0.02(+4.37%)
Jul 28, 2022 0.3500 0.3766 0.3450 0.3617 1,055,635 +0.01(+1.89%)
Jul 27, 2022 0.3500 0.3765 0.3500 0.3550 515,406 -0.01(-3.30%)
Jul 26, 2022 0.3746 0.3760 0.3671 0.3671 469,934 -0.01(-2.37%)
Jul 25, 2022 0.3980 0.4002 0.3721 0.3760 870,026 -0.02(-5.53%)
Jul 22, 2022 0.4200 0.4200 0.3950 0.3980 748,710 -0.00(-0.87%)
Jul 21, 2022 0.4574 0.4600 0.3950 0.4015 2,148,362 -0.08(-16.70%)
Jul 20, 2022 0.4800 0.5000 0.4711 0.4820 413,242 +0.00(+0.94%)
Jul 19, 2022 0.4800 0.4899 0.4707 0.4775 231,917 -0.00(-0.52%)
Jul 18, 2022 0.5000 0.5050 0.4775 0.4800 625,028 -0.03(-6.76%)
Jul 15, 2022 0.5160 0.5160 0.4800 0.5148 413,884 -0.00(-0.06%)
Jul 14, 2022 0.5200 0.5283 0.5019 0.5151 268,764 +0.01(+2.69%)
Jul 13, 2022 0.4928 0.5158 0.4651 0.5016 276,519 +0.01(+1.81%)
Jul 12, 2022 0.5100 0.5100 0.4826 0.4927 489,271 -0.03(-5.72%)
Jul 11, 2022 0.5399 0.5399 0.5107 0.5226 357,380 -0.02(-3.20%)
Jul 08, 2022 0.5300 0.5399 0.5001 0.5399 662,676 +0.01(+0.99%)
Jul 07, 2022 0.5000 0.5393 0.5000 0.5346 334,495 +0.01(+1.29%)
Jul 06, 2022 0.5332 0.5400 0.5132 0.5278 354,461 -0.01(-1.01%)
Jul 05, 2022 0.4449 0.5454 0.4449 0.5332 705,130 +0.03(+6.60%)
Jul 01, 2022 0.4900 0.5196 0.4801 0.5002 560,032 -0.00(-0.16%)
Jun 30, 2022 0.4600 0.5010 0.4500 0.5010 597,475 +0.03(+5.52%)
Jun 29, 2022 0.4673 0.4900 0.4500 0.4748 370,384 +0.00(+1.04%)
Jun 28, 2022 0.4500 0.4700 0.4501 0.4699 318,852 +0.02(+4.42%)
Jun 27, 2022 0.4440 0.4800 0.4212 0.4500 624,357 -0.00(-1.01%)
Jun 24, 2022 0.4300 0.4599 0.4200 0.4546 361,508 +0.02(+3.88%)
Jun 23, 2022 0.4000 0.4401 0.3910 0.4376 394,239 +0.03(+8.13%)
Jun 22, 2022 0.4000 0.4195 0.3901 0.4047 219,687 -0.00(-0.34%)
Jun 21, 2022 0.3813 0.4100 0.3813 0.4061 413,945 +0.01(+1.91%)
Jun 17, 2022 0.4302 0.4302 0.3920 0.3985 413,778 +0.00(+0.86%)
Jun 16, 2022 0.3716 0.4000 0.3716 0.3951 528,074 +0.01(+1.83%)
Jun 15, 2022 0.3900 0.4017 0.3812 0.3880 640,035 -0.00(-0.54%)
Jun 14, 2022 0.4203 0.4299 0.3900 0.3901 630,745 -0.03(-7.16%)
Jun 13, 2022 0.4000 0.4601 0.4000 0.4202 1,098,765 -0.03(-6.62%)
Jun 10, 2022 0.4457 0.4692 0.4400 0.4500 410,781 -0.00(-0.44%)
Jun 09, 2022 0.4583 0.4885 0.4402 0.4520 537,668 -0.01(-1.16%)
Jun 08, 2022 0.4400 0.4900 0.4400 0.4573 460,953 +0.02(+3.91%)
Jun 07, 2022 0.4401 0.4697 0.4363 0.4401 615,411 -0.02(-4.55%)
Jun 06, 2022 0.4619 0.4750 0.4520 0.4611 458,418 -0.01(-1.71%)
Jun 03, 2022 0.4700 0.4943 0.4500 0.4691 494,684 +0.00(+0.41%)
Jun 02, 2022 0.4401 0.5100 0.4401 0.4672 750,346 +0.03(+6.18%)
Jun 01, 2022 0.4800 0.5099 0.4341 0.4400 1,439,705 -0.04(-9.28%)
May 31, 2022 0.4690 0.4966 0.4500 0.4850 719,807 +0.02(+5.21%)
May 27, 2022 0.4600 0.4747 0.4468 0.4610 532,703 +0.01(+3.18%)
May 26, 2022 0.4200 0.4569 0.4041 0.4468 806,619 +0.03(+7.82%)
May 25, 2022 0.4035 0.4200 0.3852 0.4144 331,168 +0.01(+1.97%)
May 24, 2022 0.3984 0.4143 0.3800 0.4064 509,667 -0.00(-0.12%)
May 23, 2022 0.4200 0.4200 0.3951 0.4069 508,703 -0.01(-1.52%)
May 20, 2022 0.4362 0.4599 0.4050 0.4132 560,588 -0.03(-7.73%)
May 19, 2022 0.4016 0.4571 0.4011 0.4478 335,896 +0.02(+5.41%)
May 18, 2022 0.4262 0.4419 0.4174 0.4248 408,274 -0.00(-0.59%)
May 17, 2022 0.4000 0.4400 0.3800 0.4273 950,472 -0.04(-8.03%)
May 16, 2022 0.4000 0.4999 0.3901 0.4646 1,765,316 +0.08(+20.71%)
May 13, 2022 0.3500 0.3985 0.3354 0.3849 667,437 +0.03(+9.91%)
May 12, 2022 0.3200 0.3538 0.3118 0.3502 868,617 +0.01(+2.46%)
May 11, 2022 0.3800 0.3850 0.3400 0.3418 748,464 -0.03(-8.76%)
May 10, 2022 0.3771 0.3919 0.3600 0.3746 562,441 -0.00(-1.11%)
May 09, 2022 0.4000 0.4000 0.3720 0.3788 945,298 -0.02(-5.82%)
May 06, 2022 0.4198 0.4198 0.3927 0.4022 356,017 -0.01(-3.48%)
May 05, 2022 0.4400 0.4429 0.4132 0.4167 397,945 -0.03(-5.92%)
May 04, 2022 0.4253 0.4466 0.4227 0.4429 399,284 +0.01(+3.41%)
May 03, 2022 0.4300 0.4450 0.4200 0.4283 500,395 +0.00(+1.16%)
May 02, 2022 0.4300 0.4350 0.3930 0.4234 629,228 +0.03(+7.87%)
Apr 29, 2022 0.4200 0.4264 0.3902 0.3925 1,445,040 -0.03(-6.55%)
Apr 28, 2022 0.4360 0.4400 0.4018 0.4200 1,211,412 -0.02(-3.67%)
Apr 27, 2022 0.4200 0.4550 0.4200 0.4360 489,750 -0.01(-1.31%)
Apr 26, 2022 0.4500 0.4550 0.4351 0.4418 351,532 -0.01(-2.32%)
Apr 25, 2022 0.4330 0.4566 0.4325 0.4523 852,150 +0.01(+1.64%)
Apr 22, 2022 0.4598 0.4598 0.4300 0.4450 999,199 -0.00(-0.31%)
Apr 21, 2022 0.4600 0.4729 0.4420 0.4464 661,122 -0.03(-5.34%)
Apr 20, 2022 0.4650 0.4770 0.4560 0.4716 496,714 +0.00(+0.68%)
Apr 19, 2022 0.4600 0.4778 0.4558 0.4684 580,644 +0.01(+1.83%)
Apr 18, 2022 0.4824 0.4830 0.4600 0.4600 739,082 -0.02(-4.64%)
Apr 14, 2022 0.4900 0.4948 0.4750 0.4824 461,431 -0.01(-2.62%)
Apr 13, 2022 0.4733 0.5150 0.4700 0.4954 770,322 +0.02(+4.40%)
Apr 12, 2022 0.4800 0.4884 0.4714 0.4745 783,379 -0.01(-1.60%)
Apr 11, 2022 0.5100 0.5127 0.4650 0.4822 1,946,768 -0.02(-4.63%)
Apr 08, 2022 0.5400 0.5499 0.5001 0.5056 1,452,766 -0.04(-6.58%)
Apr 07, 2022 0.5556 0.5594 0.5251 0.5412 980,171 -0.01(-2.64%)
Apr 06, 2022 0.5600 0.5700 0.5559 0.5559 807,779 -0.00(-0.73%)
Apr 05, 2022 0.5721 0.5850 0.5600 0.5600 644,372 -0.01(-2.15%)
Apr 04, 2022 0.5691 0.5799 0.5600 0.5723 758,367 +0.00(+0.56%)
Apr 01, 2022 0.5600 0.5899 0.5500 0.5691 1,094,087 -0.00(-0.33%)
Mar 31, 2022 0.5850 0.5920 0.5602 0.5710 2,000,049 -0.01(-2.06%)
Mar 30, 2022 0.6100 0.6100 0.5811 0.5830 729,937 -0.01(-2.23%)
Mar 29, 2022 0.5900 0.6097 0.5830 0.5963 836,930 +0.01(+1.93%)
Mar 28, 2022 0.6200 0.6200 0.5815 0.5850 781,442 -0.02(-2.50%)
Mar 25, 2022 0.6100 0.6185 0.5900 0.6000 685,870 -0.00(-0.03%)
Mar 24, 2022 0.6100 0.6196 0.5900 0.6002 846,542 -0.01(-1.56%)
Mar 23, 2022 0.6350 0.6350 0.6002 0.6097 690,114 -0.03(-4.04%)
Mar 22, 2022 0.6369 0.6600 0.5926 0.6354 863,754 -0.00(-0.63%)
Mar 21, 2022 0.6163 0.6780 0.6150 0.6394 1,536,013 +0.02(+3.75%)
Mar 18, 2022 0.5978 0.6199 0.5900 0.6163 701,827 +0.02(+2.51%)
Mar 17, 2022 0.6000 0.6075 0.5826 0.6012 648,830 +0.01(+1.79%)
Mar 16, 2022 0.5612 0.6041 0.5606 0.5906 670,034 +0.04(+6.49%)
Mar 15, 2022 0.5900 0.5997 0.5524 0.5546 870,884 -0.04(-6.00%)
Mar 14, 2022 0.6400 0.6400 0.5900 0.5900 896,372 -0.04(-6.10%)
Mar 11, 2022 0.6200 0.6380 0.6110 0.6283 881,928 -0.01(-1.83%)
Mar 10, 2022 0.6400 0.6473 0.6051 0.6400 589,026 +0.01(+1.03%)
Mar 09, 2022 0.6100 0.6499 0.6100 0.6335 538,348 +0.02(+3.21%)
Mar 08, 2022 0.6000 0.6374 0.5851 0.6138 787,505 +0.01(+2.30%)
Mar 07, 2022 0.5909 0.6388 0.5900 0.6000 1,146,515 -0.03(-4.76%)
Mar 04, 2022 0.6500 0.6800 0.6200 0.6300 645,984 -0.04(-5.63%)
Mar 03, 2022 0.6658 0.6800 0.6401 0.6676 654,006 +0.00(+0.63%)
Mar 02, 2022 0.6700 0.6999 0.6441 0.6634 930,462 -0.01(-1.43%)
Mar 01, 2022 0.6360 0.7345 0.6300 0.6730 1,701,840 +0.04(+5.82%)
Feb 28, 2022 0.6300 0.6462 0.6225 0.6360 756,345 +0.02(+3.25%)
Feb 25, 2022 0.6000 0.6226 0.5801 0.6160 503,625 +0.03(+4.94%)
Feb 24, 2022 0.5300 0.5960 0.5202 0.5870 1,138,360 +0.00(+0.15%)
Feb 23, 2022 0.6024 0.6040 0.5810 0.5861 545,571 -0.01(-1.13%)
Feb 22, 2022 0.5880 0.6100 0.5812 0.5928 706,228 -0.01(-1.77%)
Feb 18, 2022 0.6035 0 -0.03(-4.19%)
Feb 17, 2022 0.6050 0.6381 0.6050 0.6299 578,255 +0.01(+1.71%)
Feb 16, 2022 0.6200 0.6449 0.5999 0.6193 755,487 +0.00(+0.57%)
Feb 15, 2022 0.6100 0.6197 0.5900 0.6158 963,046 +0.04(+7.43%)
Feb 14, 2022 0.5900 0.6068 0.5710 0.5732 849,648 -0.01(-1.68%)
Feb 11, 2022 0.6000 0.6199 0.5750 0.5830 964,443 -0.03(-4.58%)
Feb 10, 2022 0.6045 0.6255 0.6000 0.6110 504,605 +0.00(+0.13%)
Feb 09, 2022 0.6300 0.6300 0.6000 0.6102 750,560 +0.01(+1.13%)
Feb 08, 2022 0.6450 0.6499 0.6027 0.6034 1,200,059 -0.04(-6.45%)
Feb 07, 2022 0.6297 0.6499 0.6110 0.6450 828,183 +0.04(+5.81%)
Feb 04, 2022 0.6000 0.6238 0.5852 0.6096 654,171 +0.01(+1.60%)
Feb 03, 2022 0.6133 0.5919 0.6000 603,046 -0.02(-3.68%)
Feb 02, 2022 0.6200 0.6350 0.6142 0.6229 627,959 -0.00(-0.62%)
Feb 01, 2022 0.6000 0.6486 0.5952 0.6268 1,049,259 +0.04(+6.80%)
Jan 28, 2022 0.5800 0.6200 0.5700 0.5869 1,488,014 -0.00(-0.53%)
Jan 27, 2022 0.6000 0.6175 0.5768 0.5900 1,621,737 -0.01(-0.89%)
Jan 26, 2022 0.6226 0.6290 0.5911 0.5953 1,176,800 -0.01(-2.38%)
Jan 25, 2022 0.6100 0.6200 0.5902 0.6098 1,187,985 -0.01(-1.47%)
Jan 24, 2022 0.5900 0.6198 0.5700 0.6189 2,125,832 +0.02(+3.15%)
Jan 21, 2022 0.6000 0.6077 0.5800 0.6000 1,368,506 -0.00(-0.13%)
Jan 20, 2022 0.6200 0.6420 0.5934 0.6008 1,416,547 -0.01(-1.40%)
Jan 19, 2022 0.6000 0.6183 0.5822 0.6093 1,149,366 +0.01(+0.84%)
Jan 18, 2022 0.6100 0.6133 0.5900 0.6042 1,372,962 -0.01(-0.97%)
Jan 14, 2022 0.6101 0 -0.02(-3.71%)
Jan 13, 2022 0.6700 0.6800 0.6101 0.6336 1,599,726 -0.03(-5.06%)
Jan 12, 2022 0.6767 0.7100 0.6503 0.6674 2,398,900 -0.01(-2.01%)
Jan 11, 2022 0.7100 0.7295 0.6655 0.6811 3,879,991 -0.05(-6.70%)
Jan 10, 2022 0.6100 0.8477 0.6068 0.7300 38,421,676 +0.16(+26.96%)
Jan 07, 2022 0.5599 0.5911 0.5550 0.5750 755,315 -0.00(-0.24%)
Jan 06, 2022 0.5760 0.5801 0.5510 0.5764 979,145 -0.01(-1.28%)
Jan 05, 2022 0.6250 0.6398 0.5751 0.5839 1,463,068 -0.05(-7.49%)
Jan 04, 2022 0.6191 0.6485 0.5919 0.6312 1,637,458 +0.01(+1.48%)
Jan 03, 2022 0.6150 0.6347 0.5700 0.6220 1,258,150 +0.02(+2.81%)
Dec 31, 2021 0.5770 0.6517 0.5701 0.6050 2,861,320 +0.02(+3.99%)
Dec 30, 2021 0.5658 0.5899 0.5651 0.5818 2,204,608 +0.01(+1.46%)
Dec 29, 2021 0.5800 0.5950 0.5552 0.5734 1,819,514 -0.02(-3.27%)
Dec 28, 2021 0.6200 0.6260 0.5801 0.5928 2,260,061 -0.03(-5.47%)
Dec 27, 2021 0.6350 0.6385 0.6251 0.6271 941,230 -0.01(-1.79%)
Dec 23, 2021 0.6307 0.6477 0.6272 0.6385 1,057,086 -0.00(-0.76%)
Dec 22, 2021 0.6200 0.6599 0.6200 0.6434 1,214,469 +0.01(+0.88%)
Dec 21, 2021 0.6315 0.6497 0.6120 0.6378 1,236,648 +0.02(+2.52%)
Dec 20, 2021 0.6200 0.6400 0.6136 0.6221 1,063,157 -0.03(-4.28%)
Dec 17, 2021 0.6161 0.6590 0.6150 0.6499 1,034,066 +0.02(+3.88%)
Dec 16, 2021 0.6600 0.6600 0.6100 0.6256 1,304,286 -0.03(-3.99%)
Dec 15, 2021 0.6400 0.6689 0.6100 0.6516 1,088,402 +0.01(+1.27%)
Dec 14, 2021 0.6500 0.6860 0.6356 0.6434 1,594,041 -0.01(-1.77%)
Dec 13, 2021 0.6700 0.6950 0.6500 0.6550 995,454 -0.02(-3.41%)
Dec 10, 2021 0.7100 0.7398 0.6713 0.6781 1,305,299 -0.04(-5.57%)
Dec 09, 2021 0.7164 0.7446 0.7115 0.7181 762,565 +0.00(+0.39%)
Dec 08, 2021 0.7200 0.7345 0.7100 0.7153 983,395 +0.00(+0.28%)
Dec 07, 2021 0.6900 0.7398 0.6900 0.7133 1,285,208 +0.02(+3.36%)
Dec 06, 2021 0.6800 0.6968 0.6474 0.6901 1,524,756 +0.01(+1.22%)
Dec 03, 2021 0.7300 0.7399 0.6615 0.6818 2,161,616 -0.05(-6.69%)
Dec 02, 2021 0.7500 0.7599 0.7021 0.7307 2,574,762 -0.02(-2.57%)
Dec 01, 2021 0.7922 0.8181 0.7380 0.7500 4,001,566 -0.07(-8.54%)
Nov 30, 2021 0.7700 0.8396 0.7700 0.8200 2,385,520 +0.04(+5.11%)
Nov 29, 2021 0.8198 0.8200 0.7500 0.7801 2,464,224 -0.03(-4.15%)
Nov 26, 2021 0.8091 0.8350 0.7835 0.8139 2,456,718 -0.00(-0.55%)
Nov 24, 2021 0.8000 0.8296 0.7700 0.8184 1,716,320 +0.01(+1.44%)
Nov 23, 2021 0.7600 0.8500 0.7600 0.8068 4,943,610 -0.07(-8.35%)
Nov 22, 2021 0.9100 0.9449 0.8801 0.8803 3,299,234 -0.02(-1.97%)
Nov 19, 2021 0.8987 0.9050 0.8600 0.8980 2,587,835 -0.01(-0.77%)
Nov 18, 2021 0.9600 0.9050 0.8967 0.9050 5,000,619 -0.05(-5.24%)
Nov 17, 2021 1.060 1.070 0.9489 0.9550 7,125,963 -0.11(-9.91%)
Nov 16, 2021 0.9800 1.080 0.9720 1.060 5,183,403 +0.07(+6.78%)
Nov 15, 2021 1.000 1.010 0.9800 0.9927 1,803,552 -0.01(-0.73%)
Nov 12, 2021 1.010 1.010 0.9899 1.000 1,801,300 -0.01(-0.99%)
Nov 11, 2021 1.010 1.011 0.9901 1.010 2,510,633 -0.02(-1.94%)
Nov 10, 2021 1.020 1.030 2,856,359 +0.00(+0.00%)
Nov 09, 2021 1.030 1.040 1.030 1.030 2,178,392 +0.00(+0.00%)
Nov 08, 2021 1.040 1.040 1.030 1.030 2,326,413 -0.01(-0.96%)
Nov 05, 2021 1.030 1.050 1.030 1.040 2,759,678 -0.01(-0.95%)
Nov 04, 2021 1.060 1.070 1.030 1.050 2,342,792 -0.01(-0.94%)
Nov 03, 2021 1.070 1.090 1.040 1.060 3,206,854 -0.02(-1.85%)
Nov 02, 2021 1.040 1.090 1.040 1.080 3,697,898 +0.02(+1.89%)
Nov 01, 2021 1.040 1.080 1.050 1.060 5,280,152 +0.01(+0.95%)
Oct 29, 2021 1.020 1.060 1.020 1.050 3,016,302 +0.01(+0.96%)
Oct 28, 2021 1.040 1.060 1.030 1.040 2,892,560 +0.00(+0.00%)
Oct 27, 2021 1.030 1.089 1.020 1.040 5,888,946 +0.00(+0.00%)
Oct 26, 2021 1.060 1.040 5,898,792 -0.04(-3.70%)
Oct 25, 2021 1.080 1.120 1.052 1.080 7,215,956 -0.01(-0.92%)
Oct 22, 2021 1.100 1.130 1.050 1.090 13,991,249 -0.06(-5.22%)
Oct 21, 2021 1.070 1.150 1.070 1.150 12,431,087 +0.07(+6.48%)
Oct 20, 2021 1.100 1.140 1.060 1.080 17,887,360 -0.04(-3.57%)
Oct 19, 2021 1.200 1.200 1.090 1.120 28,371,254 -0.11(-8.94%)
Oct 18, 2021 1.390 1.480 1.220 1.230 151,545,024 +0.10(+8.85%)
Oct 15, 2021 1.100 1.150 1.080 1.130 4,837,938 +0.03(+2.73%)
Oct 14, 2021 1.100 1.101 1.080 1.100 1,198,177 +0.01(+0.92%)
Oct 13, 2021 1.070 1.110 1.050 1.090 2,337,114 +0.02(+1.87%)
Oct 12, 2021 1.060 1.150 1.040 1.070 6,488,182 +0.01(+0.94%)
Oct 11, 2021 1.040 1.070 1.020 1.060 2,721,189 +0.03(+2.91%)
Oct 08, 2021 1.030 1.050 1.000 1.030 1,199,082 +0.00(+0.00%)
Oct 07, 2021 1.000 1.080 0.9905 1.030 2,909,252 +0.02(+1.98%)
Oct 06, 2021 1.000 1.010 0.9900 1.010 875,032 +0.00(+0.00%)
Oct 05, 2021 1.040 1.050 0.9900 1.010 1,676,084 -0.04(-3.81%)
Oct 04, 2021 1.010 1.050 0.9600 1.050 4,014,237 +0.04(+3.96%)
Oct 01, 2021 1.000 1.041 0.9713 1.010 3,478,813 +0.04(+4.12%)
Sep 30, 2021 0.9600 0.9830 0.9580 0.9700 993,024 +0.01(+1.03%)
Sep 29, 2021 1.000 1.010 0.9600 0.9601 1,533,222 -0.03(-3.10%)
Sep 28, 2021 1.020 1.030 0.9832 0.9908 1,933,346 -0.04(-3.81%)
Sep 27, 2021 1.010 1.040 1.010 1.030 1,191,272 -0.01(-0.96%)
Sep 24, 2021 1.050 1.060 1.020 1.040 1,397,034 -0.01(-0.95%)
Sep 23, 2021 1.040 1.060 1.030 1.050 1,033,719 +0.01(+0.96%)
Sep 22, 2021 1.020 1.060 1.020 1.040 977,971 +0.00(+0.00%)
Sep 21, 2021 1.030 1.060 1.015 1.040 1,023,249 +0.01(+0.97%)
Sep 20, 2021 1.070 1.080 1.010 1.030 2,814,896 -0.07(-6.36%)
Sep 17, 2021 1.080 1.117 1.060 1.100 1,943,907 +0.00(+0.00%)
Sep 16, 2021 1.090 1.100 1.060 1.100 964,832 +0.02(+1.85%)
Sep 15, 2021 1.050 1.090 1.040 1.080 1,101,721 +0.02(+1.89%)
Sep 14, 2021 1.100 1.130 1.050 1.060 1,726,764 -0.04(-3.64%)
Sep 13, 2021 1.080 1.120 1.050 1.100 2,176,243 +0.03(+2.80%)
Sep 10, 2021 1.090 1.100 1.050 1.070 1,303,050 -0.02(-1.83%)
Sep 09, 2021 1.050 1.110 1.040 1.090 2,376,740 +0.01(+0.93%)
Sep 08, 2021 1.090 1.100 1.040 1.080 1,629,094 -0.02(-1.82%)
Sep 07, 2021 1.120 1.130 1.080 1.100 1,638,952 -0.01(-0.90%)
Sep 03, 2021 1.150 1.150 1.075 1.110 3,263,582 -0.03(-2.63%)
Sep 02, 2021 1.160 1.170 1.120 1.140 4,174,892 +0.03(+2.70%)
Sep 01, 2021 1.100 1.140 1.100 1.110 1,528,191 +0.02(+1.83%)
Aug 31, 2021 1.060 1.130 1.050 1.090 2,458,917 +0.04(+3.81%)
Aug 30, 2021 1.090 1.100 1.050 1.050 1,483,028 -0.04(-3.67%)
Aug 27, 2021 1.070 1.110 1.040 1.090 2,342,820 +0.01(+0.93%)
Aug 26, 2021 1.130 1.130 1.060 1.080 2,250,021 -0.02(-1.82%)
Aug 25, 2021 1.120 1.190 1.100 1.100 4,326,152 -0.03(-2.65%)
Aug 24, 2021 1.110 1.170 1.060 1.130 9,485,448 +0.04(+3.67%)
Aug 23, 2021 1.050 1.100 1.040 1.090 3,031,614 +0.03(+2.83%)
Aug 20, 2021 1.000 1.060 0.9950 1.060 2,210,380 +0.02(+1.92%)
Aug 19, 2021 1.060 1.150 1.010 1.040 13,503,088 +0.02(+1.96%)
Aug 18, 2021 0.9899 1.050 0.9657 1.020 3,335,971 +0.04(+3.72%)
Aug 17, 2021 0.9500 1.020 0.9400 0.9834 4,182,938 +0.07(+7.10%)
Aug 16, 2021 1.000 1.000 0.8900 0.9182 4,409,473 -0.07(-7.34%)
Aug 13, 2021 1.010 1.010 0.9800 0.9909 1,791,111 -0.02(-1.89%)
Aug 12, 2021 1.000 1.020 0.9602 1.010 4,040,149 +0.00(+0.00%)
Aug 11, 2021 1.020 1.020 1.000 1.010 1,396,906 +0.00(+0.00%)
Aug 10, 2021 1.020 1.030 1.010 1.010 917,176 -0.02(-1.94%)
Aug 09, 2021 1.030 1.040 1.000 1.030 2,047,534 +0.00(+0.00%)
Aug 06, 2021 1.020 1.090 1.020 1.030 2,007,974 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.020 1.030 1,750,767 +0.00(+0.00%)
Aug 04, 2021 1.050 1.070 1.020 1.030 2,946,031 -0.03(-2.83%)
Aug 03, 2021 1.120 1.140 1.050 1.060 3,950,845 -0.05(-4.50%)
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