Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.3700 0.3927 0.3506 0.3765 3,431,736 +0.00(+1.05%)
May 22, 2024 0.4000 0.4203 0.3399 0.3726 12,291,879 -0.10(-20.82%)
May 21, 2024 0.5000 0.5790 0.4100 0.4706 50,137,660 +0.08(+19.93%)
May 20, 2024 0.4006 0.4133 0.3616 0.3924 6,308,695 +0.01(+1.95%)
May 17, 2024 0.3606 0.4499 0.3564 0.3849 7,029,835 +0.04(+10.25%)
May 16, 2024 0.3423 0.3940 0.3331 0.3491 5,282,327 +0.01(+3.28%)
May 15, 2024 0.3590 0.3590 0.3321 0.3380 1,156,057 -0.02(-5.85%)
May 14, 2024 0.3410 0.3590 0.3358 0.3590 1,430,113 +0.01(+3.16%)
May 13, 2024 0.3520 0.3655 0.3426 0.3480 1,144,902 -0.00(-1.14%)
May 10, 2024 0.3750 0.3750 0.3469 0.3520 739,447 -0.02(-5.38%)
May 09, 2024 0.3568 0.3740 0.3241 0.3720 968,405 +0.01(+2.99%)
May 08, 2024 0.3640 0.3712 0.3530 0.3612 1,093,810 +0.00(+0.00%)
May 07, 2024 0.3377 0.3780 0.3301 0.3612 2,667,705 +0.02(+7.02%)
May 06, 2024 0.3324 0.3398 0.3263 0.3375 940,915 +0.01(+1.50%)
May 03, 2024 0.3361 0.3361 0.3171 0.3325 1,035,755 +0.00(+0.76%)
May 02, 2024 0.2928 0.3335 0.2801 0.3300 3,585,660 +0.04(+12.94%)
May 01, 2024 0.2936 0.2954 0.2903 0.2922 655,102 -0.00(-1.08%)
Apr 30, 2024 0.2955 0.3039 0.2850 0.2954 1,161,213 +0.00(+0.00%)
Apr 29, 2024 0.2982 0.3254 0.2886 0.2954 2,865,192 +0.01(+4.01%)
Apr 26, 2024 0.2800 0.2869 0.2746 0.2840 1,198,440 +0.01(+1.83%)
Apr 25, 2024 0.3000 0.3100 0.2783 0.2789 1,484,287 -0.02(-6.69%)
Apr 24, 2024 0.3041 0.3041 0.2890 0.2989 1,243,865 -0.02(-5.68%)
Apr 23, 2024 0.2870 0.3169 0.2810 0.3169 1,853,590 +0.02(+6.52%)
Apr 22, 2024 0.3000 0.3040 0.2680 0.2975 3,850,584 -0.01(-2.14%)
Apr 19, 2024 0.3200 0.3835 0.2800 0.3040 56,974,976 +0.06(+25.57%)
Apr 18, 2024 0.2650 0.2650 0.2206 0.2421 2,592,283 -0.02(-7.70%)
Apr 17, 2024 0.2900 0.2996 0.2618 0.2623 1,822,719 -0.03(-9.11%)
Apr 16, 2024 0.2779 0.2987 0.2610 0.2886 1,358,402 +0.01(+3.85%)
Apr 15, 2024 0.3249 0.3318 0.2560 0.2779 2,162,296 -0.05(-15.71%)
Apr 12, 2024 0.3401 0.3483 0.3228 0.3297 1,910,298 -0.02(-5.45%)
Apr 11, 2024 0.3600 0.3648 0.3401 0.3487 2,000,304 -0.01(-3.33%)
Apr 10, 2024 0.3615 0.3700 0.3603 0.3607 802,454 -0.00(-0.22%)
Apr 09, 2024 0.3686 0.3723 0.3615 0.3615 1,028,407 -0.01(-3.57%)
Apr 08, 2024 0.3700 0.3900 0.3633 0.3749 2,256,704 +0.01(+3.91%)
Apr 05, 2024 0.3600 0.3659 0.3600 0.3608 908,674 -0.00(-0.47%)
Apr 04, 2024 0.3669 0.3720 0.3600 0.3625 1,139,127 -0.00(-0.17%)
Apr 03, 2024 0.3730 0.3745 0.3600 0.3631 1,425,374 -0.00(-1.28%)
Apr 02, 2024 0.3725 0.3733 0.3615 0.3678 1,131,798 -0.00(-0.59%)
Apr 01, 2024 0.3800 0.3836 0.3655 0.3700 1,170,633 -0.01(-1.88%)
Mar 28, 2024 0.3618 0.3900 0.3600 0.3771 2,341,407 +0.02(+4.20%)
Mar 27, 2024 0.3716 0.3750 0.3586 0.3619 1,631,729 -0.00(-0.85%)
Mar 26, 2024 0.3720 0.3800 0.3595 0.3650 1,677,888 -0.01(-2.41%)
Mar 25, 2024 0.3662 0.3790 0.3570 0.3740 2,374,854 +0.01(+3.60%)
Mar 22, 2024 0.3750 0.3789 0.3465 0.3610 3,220,787 -0.01(-1.61%)
Mar 21, 2024 0.3735 0.3802 0.3630 0.3669 3,039,189 -0.01(-3.40%)
Mar 20, 2024 0.3864 0.3958 0.3620 0.3798 5,917,321 +0.01(+3.23%)
Mar 19, 2024 0.4083 0.4083 0.3610 0.3679 4,975,979 -0.03(-7.52%)
Mar 18, 2024 0.4250 0.4250 0.3901 0.3978 5,844,534 -0.03(-7.49%)
Mar 15, 2024 0.4185 0.4550 0.4185 0.4300 2,533,644 +0.00(+0.00%)
Mar 14, 2024 0.4457 0.4578 0.4266 0.4300 4,624,210 -0.05(-10.04%)
Mar 13, 2024 0.4321 0.5460 0.4205 0.4780 24,487,442 +0.09(+22.56%)
Mar 12, 2024 0.4750 0.4850 0.3774 0.3900 11,034,288 -0.05(-12.18%)
Mar 11, 2024 0.4150 0.5000 0.4081 0.4441 19,913,922 +0.05(+13.12%)
Mar 08, 2024 0.4000 0.4310 0.3850 0.3926 5,845,791 +0.00(+0.15%)
Mar 07, 2024 0.4071 0.4095 0.3800 0.3920 2,469,472 -0.01(-2.00%)
Mar 06, 2024 0.4067 0.4215 0.3909 0.4000 2,650,856 -0.00(-0.05%)
Mar 05, 2024 0.4050 0.4150 0.3908 0.4002 2,463,417 -0.00(-0.77%)
Mar 04, 2024 0.4478 0.4490 0.4000 0.4033 3,984,645 -0.05(-11.92%)
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