Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 0.6360 0.6700 0.5854 0.5933 9,717,425 -0.01(-0.90%)
Oct 14, 2024 0.5741 0.6486 0.5422 0.5987 12,578,869 +0.06(+10.42%)
Oct 11, 2024 0.5060 0.5819 0.5020 0.5422 13,027,285 +0.05(+9.76%)
Oct 10, 2024 0.4800 0.5089 0.4350 0.4940 4,962,959 +0.04(+8.07%)
Oct 09, 2024 0.4120 0.4900 0.4103 0.4571 6,004,877 +0.05(+11.00%)
Oct 08, 2024 0.4404 0.4445 0.4000 0.4118 2,686,394 -0.03(-7.52%)
Oct 07, 2024 0.4010 0.4557 0.4000 0.4453 6,595,499 +0.03(+7.61%)
Oct 04, 2024 0.4667 0.4836 0.4010 0.4138 8,475,515 -0.07(-13.79%)
Oct 03, 2024 0.3320 0.4951 0.3320 0.4800 24,355,334 +0.15(+45.23%)
Oct 02, 2024 0.3200 0.3531 0.3143 0.3305 4,877,942 +0.01(+2.23%)
Oct 01, 2024 0.3500 0.3600 0.3132 0.3233 3,978,183 -0.02(-7.15%)
Sep 30, 2024 0.3373 0.3502 0.3167 0.3482 5,037,961 +0.02(+5.77%)
Sep 27, 2024 0.3243 0.3470 0.3166 0.3292 10,066,879 +0.01(+3.62%)
Sep 26, 2024 0.3200 0.3319 0.3031 0.3177 4,916,737 +0.01(+2.48%)
Sep 25, 2024 0.3209 0.3209 0.3070 0.3100 3,898,488 -0.01(-3.40%)
Sep 24, 2024 0.3500 0.3587 0.3132 0.3209 5,312,220 -0.02(-6.96%)
Sep 23, 2024 0.3800 0.3799 0.3412 0.3449 5,432,814 -0.01(-2.85%)
Sep 20, 2024 0.4169 0.4180 0.3550 0.3550 5,038,735 -0.05(-12.37%)
Sep 19, 2024 0.4753 0.4753 0.4005 0.4051 4,224,777 -0.04(-9.35%)
Sep 18, 2024 0.4490 0.4870 0.4322 0.4469 3,530,491 -0.00(-0.47%)
Sep 17, 2024 0.4500 0.4700 0.4306 0.4490 3,401,258 +0.02(+4.30%)
Sep 16, 2024 0.4421 0.4473 0.4200 0.4305 3,309,295 -0.01(-2.93%)
Sep 13, 2024 0.4200 0.4495 0.4132 0.4435 4,091,993 +0.02(+4.35%)
Sep 12, 2024 0.4550 0.4577 0.4201 0.4250 3,044,798 -0.03(-7.49%)
Sep 11, 2024 0.3866 0.4627 0.3794 0.4594 8,272,920 +0.08(+20.89%)
Sep 10, 2024 0.3979 0.4110 0.3708 0.3800 5,284,914 -0.03(-6.84%)
Sep 09, 2024 0.4400 0.4667 0.4061 0.4079 6,347,069 -0.03(-7.76%)
Sep 06, 2024 0.4659 0.4659 0.4400 0.4422 5,079,687 -0.02(-3.30%)
Sep 05, 2024 0.4990 0.5077 0.4455 0.4573 7,338,514 -0.04(-8.12%)
Sep 04, 2024 0.4850 0.5770 0.4800 0.4977 8,545,490 +0.01(+2.26%)
Sep 03, 2024 0.5720 0.5833 0.4803 0.4867 11,244,432 -0.10(-16.53%)
Aug 30, 2024 0.6200 0.6575 0.5800 0.5831 6,336,979 -0.03(-5.51%)
Aug 29, 2024 0.6000 0.6398 0.5606 0.6171 8,936,672 +0.04(+6.03%)
Aug 28, 2024 0.6500 0.6594 0.5761 0.5820 10,229,728 -0.06(-9.25%)
Aug 27, 2024 0.6900 0.7090 0.6300 0.6413 7,447,880 -0.05(-7.51%)
Aug 26, 2024 0.7490 0.7600 0.6540 0.6934 8,341,938 -0.05(-7.35%)
Aug 23, 2024 0.6332 0.7900 0.6311 0.7484 30,849,536 +0.14(+22.23%)
Aug 22, 2024 0.6300 0.6537 0.6005 0.6123 9,015,781 -0.02(-2.89%)
Aug 21, 2024 0.5800 0.6575 0.5700 0.6305 11,181,391 +0.06(+10.23%)
Aug 20, 2024 0.5601 0.5988 0.5532 0.5720 9,081,095 +0.01(+1.63%)
Aug 19, 2024 0.5500 0.5861 0.5500 0.5628 5,181,120 +0.00(+0.23%)
Aug 16, 2024 0.5300 0.5966 0.5200 0.5615 6,718,093 +0.04(+7.28%)
Aug 15, 2024 0.5999 0.5999 0.5100 0.5234 9,081,047 -0.06(-10.08%)
Aug 14, 2024 0.5400 0.6190 0.5075 0.5821 19,263,676 +0.06(+10.81%)
Aug 13, 2024 0.5099 0.5363 0.4905 0.5253 6,776,022 +0.02(+4.21%)
Aug 12, 2024 0.5701 0.5798 0.4711 0.5041 11,708,065 -0.07(-12.66%)
Aug 09, 2024 0.5400 0.6000 0.5341 0.5772 9,780,390 +0.03(+5.14%)
Aug 08, 2024 0.6023 0.6035 0.5450 0.5490 10,484,213 -0.04(-6.96%)
Aug 07, 2024 0.5735 0.6230 0.5300 0.5901 34,848,172 -0.41(-40.81%)
Aug 06, 2024 1.010 1.050 0.9801 0.9970 4,897,742 +0.01(+0.53%)
Aug 05, 2024 0.9700 1.050 0.9122 0.9917 7,336,405 -0.06(-5.55%)
Aug 02, 2024 1.070 1.099 1.050 1.050 2,029,635 -0.05(-4.55%)
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