Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.170 2.220 1.890 1.920 1,445,124 -0.28(-12.73%)
Jun 21, 2024 2.390 2.440 2.150 2.200 1,644,139 -0.25(-10.20%)
Jun 20, 2024 2.190 2.530 2.050 2.450 3,907,787 +0.23(+10.36%)
Jun 18, 2024 2.120 2.340 1.810 2.220 4,992,635 -0.18(-7.50%)
Jun 17, 2024 2.900 3.240 2.350 2.400 13,321,748 -0.79(-24.76%)
Jun 14, 2024 3.460 4.100 2.830 3.190 98,033,920 +0.50(+18.59%)
Jun 13, 2024 2.440 3.910 2.060 2.690 192,469,920 +0.88(+48.62%)
Jun 12, 2024 0.8701 1.940 0.8691 1.810 73,755,504 +0.99(+120.73%)
Jun 11, 2024 1.140 1.150 0.7707 0.8200 1,460,225 -0.24(-22.64%)
Jun 10, 2024 1.070 1.100 1.040 1.060 164,868 +0.02(+1.92%)
Jun 07, 2024 1.060 1.060 1.020 1.040 158,516 -0.01(-0.95%)
Jun 06, 2024 1.090 1.140 1.030 1.050 211,923 -0.04(-3.67%)
Jun 05, 2024 1.060 1.150 1.020 1.090 427,029 +0.05(+4.81%)
Jun 04, 2024 1.020 1.070 1.020 1.040 195,046 +0.00(+0.00%)
Jun 03, 2024 1.140 1.180 1.020 1.040 2,117,602 -0.06(-5.45%)
May 31, 2024 1.100 1.150 1.030 1.100 131,544 +0.01(+0.92%)
May 30, 2024 1.060 1.090 1.040 1.090 134,740 +0.05(+4.81%)
May 29, 2024 1.040 1.130 1.020 1.040 144,393 -0.03(-2.80%)
May 28, 2024 1.100 1.150 1.030 1.070 188,102 -0.03(-2.73%)
May 24, 2024 1.100 1.140 1.089 1.100 158,596 -0.02(-1.79%)
May 23, 2024 1.170 1.170 1.100 1.120 254,023 -0.04(-3.45%)
May 22, 2024 1.160 1.180 1.120 1.160 160,619 -0.03(-2.52%)
May 21, 2024 1.250 1.250 1.145 1.190 290,896 -0.05(-3.64%)
May 20, 2024 1.290 1.290 1.205 1.235 345,065 -0.04(-3.52%)
May 17, 2024 1.310 1.320 1.260 1.280 232,595 -0.01(-0.78%)
May 16, 2024 1.350 1.350 1.270 1.290 350,886 -0.05(-3.73%)
May 15, 2024 1.420 1.490 1.290 1.340 497,867 -0.05(-3.60%)
May 14, 2024 1.280 1.580 1.280 1.390 714,084 +0.09(+6.92%)
May 13, 2024 1.450 1.480 1.240 1.300 491,303 -0.16(-10.65%)
May 10, 2024 1.590 1.590 1.430 1.455 300,439 -0.08(-5.52%)
May 09, 2024 1.670 1.679 1.515 1.540 343,607 -0.12(-7.23%)
May 08, 2024 1.710 1.710 1.600 1.660 231,372 -0.02(-1.19%)
May 07, 2024 1.670 1.730 1.650 1.680 352,743 +0.00(+0.00%)
May 06, 2024 1.770 1.771 1.660 1.680 288,442 -0.07(-4.00%)
May 03, 2024 1.810 1.880 1.730 1.750 395,492 -0.06(-3.31%)
May 02, 2024 1.780 2.080 1.700 1.810 1,695,463 +0.07(+4.02%)
May 01, 2024 1.740 1.820 1.690 1.740 143,969 +0.03(+1.75%)
Apr 30, 2024 1.670 1.800 1.640 1.710 204,635 +0.02(+1.18%)
Apr 29, 2024 1.750 1.750 1.600 1.690 166,643 -0.06(-3.43%)
Apr 26, 2024 1.670 1.790 1.620 1.750 373,405 +0.08(+4.79%)
Apr 25, 2024 1.720 1.720 1.600 1.670 322,081 -0.05(-2.91%)
Apr 24, 2024 1.830 1.830 1.680 1.720 322,393 -0.10(-5.49%)
Apr 23, 2024 1.910 1.920 1.760 1.820 275,575 -0.05(-2.67%)
Apr 22, 2024 1.980 2.060 1.810 1.870 484,704 -0.05(-2.60%)
Apr 19, 2024 1.920 2.100 1.900 1.920 459,014 -0.09(-4.48%)
Apr 18, 2024 2.090 2.290 1.930 2.010 1,000,496 -0.08(-3.83%)
Apr 17, 2024 2.530 2.678 1.930 2.090 3,353,893 -1.44(-40.79%)
Apr 16, 2024 2.970 4.250 2.600 3.530 9,527,160 +0.60(+20.48%)
Apr 15, 2024 2.390 3.410 2.150 2.930 56,960,312 +1.24(+73.37%)
Apr 12, 2024 2.180 2.180 1.620 1.690 519,012 -0.33(-16.34%)
Apr 11, 2024 2.170 2.246 2.010 2.020 295,644 -0.23(-10.22%)
Apr 10, 2024 2.010 2.320 2.000 2.250 421,263 +0.11(+5.14%)
Apr 09, 2024 2.010 2.175 1.910 2.140 1,353,395 -0.01(-0.47%)
Apr 08, 2024 3.740 5.470 2.030 2.150 50,471,012 -0.05(-2.27%)
Apr 05, 2024 2.060 2.250 1.830 2.200 2,659,818 +0.17(+8.37%)
Apr 04, 2024 2.480 2.570 2.020 2.030 270,195 -0.47(-18.80%)
Apr 03, 2024 2.790 2.790 2.400 2.500 99,378 -0.25(-9.09%)
Apr 02, 2024 2.870 2.992 2.700 2.750 35,893 -0.10(-3.51%)
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