Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 0.9300 0.9600 0.8000 0.8319 766,939 -0.11(-12.08%)
Sep 02, 2025 0.9300 1.160 0.9114 0.9462 798,144 -0.20(-17.72%)
Aug 29, 2025 1.080 1.250 1.014 1.150 1,068,288 +0.03(+2.68%)
Aug 28, 2025 1.090 1.240 1.070 1.120 2,215,789 +0.01(+0.89%)
Aug 27, 2025 1.122 1.170 1.060 1.110 748,739 -0.04(-3.47%)
Aug 26, 2025 1.100 1.180 1.050 1.150 1,398,476 +0.07(+6.48%)
Aug 25, 2025 1.040 1.100 1.002 1.080 1,045,474 +0.08(+8.00%)
Aug 22, 2025 0.9696 1.030 0.9400 1.000 305,916 +0.01(+1.01%)
Aug 21, 2025 0.9560 1.050 0.9163 0.9900 681,115 +0.00(+0.09%)
Aug 20, 2025 0.8910 1.000 0.8672 0.9891 836,261 +0.13(+15.41%)
Aug 19, 2025 0.9938 0.9998 0.8400 0.8570 1,241,902 -0.12(-11.88%)
Aug 18, 2025 0.9100 0.9950 0.8469 0.9725 1,187,863 +0.14(+17.30%)
Aug 15, 2025 0.8776 0.9114 0.8011 0.8291 1,062,640 +0.01(+1.10%)
Aug 14, 2025 0.8701 0.9500 0.8200 0.8201 1,148,468 -0.07(-7.85%)
Aug 13, 2025 0.7890 0.8995 0.7500 0.8900 1,184,731 +0.13(+17.11%)
Aug 12, 2025 0.7100 0.7900 0.6900 0.7600 1,875,985 +0.01(+1.33%)
Aug 11, 2025 0.6000 0.7685 0.5577 0.7500 3,033,571 +0.20(+35.21%)
Aug 08, 2025 0.4974 0.5600 0.4880 0.5547 855,846 +0.04(+8.76%)
Aug 07, 2025 0.4790 0.5298 0.4587 0.5100 618,440 +0.02(+3.89%)
Aug 06, 2025 0.5299 0.5299 0.4672 0.4909 429,728 -0.03(-5.60%)
Aug 05, 2025 0.4608 0.5200 0.4513 0.5200 1,858,951 +0.05(+10.64%)
Aug 04, 2025 0.4200 0.4998 0.4100 0.4700 1,020,989 +0.04(+9.30%)
Aug 01, 2025 0.4001 0.4480 0.3815 0.4300 510,863 +0.02(+6.17%)
Jul 31, 2025 0.4500 0.4500 0.4050 0.4050 519,189 -0.02(-5.46%)
Jul 30, 2025 0.3500 0.4608 0.3500 0.4284 322,363 -0.00(-0.37%)
Jul 29, 2025 0.4319 0.4498 0.4072 0.4300 419,491 -0.02(-4.40%)
Jul 28, 2025 0.4380 0.4499 0.4152 0.4498 704,463 +0.01(+1.76%)
Jul 25, 2025 0.3998 0.4420 0.3808 0.4420 1,045,616 +0.04(+10.56%)
Jul 24, 2025 0.3742 0.4000 0.3700 0.3998 197,102 +0.02(+5.21%)
Jul 23, 2025 0.3800 0.3854 0.3600 0.3800 193,591 +0.01(+3.80%)
Jul 22, 2025 0.3900 0.4199 0.3608 0.3661 933,440 -0.03(-7.53%)
Jul 21, 2025 0.3574 0.4050 0.3330 0.3959 491,127 +0.04(+10.77%)
Jul 18, 2025 0.3500 0.3599 0.3500 0.3574 130,365 +0.01(+2.11%)
Jul 17, 2025 0.3392 0.3624 0.3289 0.3500 107,938 +0.02(+6.06%)
Jul 16, 2025 0.3590 0.3590 0.3200 0.3300 239,403 -0.02(-5.71%)
Jul 15, 2025 0.3902 0.4053 0.3055 0.3500 451,667 -0.02(-6.42%)
Jul 14, 2025 0.3520 0.4050 0.3520 0.3740 468,046 -0.01(-1.68%)
Jul 11, 2025 0.3877 0.4017 0.3550 0.3804 445,583 +0.01(+1.44%)
Jul 10, 2025 0.3500 0.4400 0.3335 0.3750 2,268,190 +0.03(+10.29%)
Jul 09, 2025 0.3500 0.3500 0.3180 0.3400 573,471 +0.01(+3.03%)
Jul 08, 2025 0.2868 0.3300 0.2775 0.3300 503,446 +0.04(+14.74%)
Jul 07, 2025 0.2751 0.3000 0.2750 0.2876 172,353 +0.01(+4.58%)
Jul 03, 2025 0.2900 0.2900 0.2730 0.2750 208,995 -0.01(-2.20%)
Jul 02, 2025 0.2863 0.2950 0.2650 0.2812 251,775 -0.02(-5.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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