Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.1700 0.1700 0.1600 0.1600 55,000 -0.02(-11.11%)
Feb 23, 2024 0.1900 0.1900 0.1700 0.1800 18,000 +0.01(+2.86%)
Feb 22, 2024 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+2.94%)
Feb 21, 2024 0.1900 0.1900 0.1500 0.1700 148,500 -0.00(-2.86%)
Feb 20, 2024 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 16, 2024 0.1750 0 -0.01(-2.78%)
Feb 15, 2024 0.1800 0.2100 0.1800 0.1800 172,000 +0.01(+5.88%)
Feb 14, 2024 0.1800 0.1800 0.1600 0.1700 55,500 -0.00(-2.86%)
Feb 13, 2024 0.1750 0.1800 0.1500 0.1750 38,100 +0.00(+0.00%)
Feb 12, 2024 0.1900 0.1900 0.1750 0.1750 29,800 -0.01(-5.41%)
Feb 09, 2024 0.1900 0.2000 0.1850 0.1850 24,500 +0.00(+0.00%)
Feb 08, 2024 0.1850 0.1950 0.1700 0.1850 40,000 +0.01(+2.78%)
Feb 07, 2024 0.2000 0.2000 0.1800 0.1800 65,100 -0.01(-5.26%)
Feb 06, 2024 0.1950 0.1950 0.1900 0.1900 7,000 +0.00(+0.00%)
Feb 05, 2024 0.2100 0.2100 0.1900 0.1900 35,000 -0.02(-9.52%)
Feb 02, 2024 0.2100 0.2200 0.1950 0.2100 30,000 +0.01(+2.44%)
Feb 01, 2024 0.2000 0.2100 0.1950 0.2050 181,750 +0.01(+7.89%)
Jan 31, 2024 0.2050 0.2050 0.1900 0.1900 19,500 +0.01(+2.70%)
Jan 30, 2024 0.2000 0.2000 0.1850 0.1850 35,500 -0.01(-5.13%)
Jan 29, 2024 0.2050 0.2100 0.1950 0.1950 26,200 -0.01(-4.88%)
Jan 26, 2024 0.2000 0.2200 0.1900 0.2050 194,700 +0.01(+5.13%)
Jan 25, 2024 0.2650 0.2650 0.1950 0.1950 398,000 -0.04(-18.75%)
Jan 24, 2024 0.2400 0.2600 0.2400 0.2400 112,601 +0.00(+0.00%)
Jan 23, 2024 0.2650 0.2650 0.2400 0.2400 310,150 -0.02(-5.88%)
Jan 22, 2024 0.3000 0.3000 0.2550 0.2550 466,800 -0.03(-12.07%)
Jan 19, 2024 0.2900 0.3050 0.2900 0.2900 372,100 +0.01(+3.57%)
Jan 18, 2024 0.2600 0.2800 0.2550 0.2800 135,680 +0.02(+5.66%)
Jan 17, 2024 0.2500 0.2700 0.2450 0.2650 204,330 +0.01(+3.92%)
Jan 16, 2024 0.2350 0.2800 0.2300 0.2550 465,500 +0.02(+8.51%)
Jan 15, 2024 0.2400 0.2450 0.2350 0.2350 85,500 -0.01(-2.08%)
Jan 12, 2024 0.2500 0.2500 0.2300 0.2400 53,600 +0.00(+0.00%)
Jan 11, 2024 0.2450 0.2450 0.2300 0.2400 100,425 +0.00(+0.00%)
Jan 10, 2024 0.2350 0.2550 0.2250 0.2400 102,000 +0.02(+9.09%)
Jan 09, 2024 0.2500 0.2500 0.2200 0.2200 60,300 -0.04(-13.73%)
Jan 08, 2024 0.2600 0.2600 0.2350 0.2550 101,565 -0.01(-1.92%)
Jan 05, 2024 0.2300 0.2700 0.2200 0.2600 1,169,650 +0.02(+8.33%)
Jan 04, 2024 0.2050 0.2400 0.1900 0.2400 168,600 +0.05(+26.32%)
Jan 03, 2024 0.2000 0.2100 0.1900 0.1900 14,000 -0.01(-2.56%)
Jan 02, 2024 0.1650 0.2050 0.1600 0.1950 97,500 +0.04(+25.81%)
Dec 29, 2023 0.1550 0 -0.01(-3.13%)
Dec 28, 2023 0.1700 0.1900 0.1500 0.1600 120,000 -0.01(-5.88%)
Dec 27, 2023 0.1800 0.1800 0.1600 0.1700 38,585 +0.00(+0.00%)
Dec 22, 2023 0.1700 0 +0.02(+13.33%)
Dec 21, 2023 0.1450 0.1550 0.1450 0.1500 13,500 +0.00(+0.00%)
Dec 20, 2023 0.1500 0.1500 0.1450 0.1500 7,000 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1600 0.1400 0.1500 150,400 +0.01(+11.11%)
Dec 18, 2023 0.1450 0.1450 0.1350 0.1350 14,500 -0.01(-3.57%)
Dec 15, 2023 0.1500 0.1500 0.1400 0.1400 13,800 +0.00(+0.00%)
Dec 14, 2023 0.1400 0.1400 0.1400 0.1400 2,575 +0.01(+3.70%)
Dec 13, 2023 0.1300 0.1350 0.1200 0.1350 17,000 +0.01(+3.85%)
Dec 12, 2023 0.1400 0.1400 0.1300 0.1300 50,000 -0.01(-7.14%)
Dec 11, 2023 0.1400 0.1400 0.1400 0.1400 17,400 +0.00(+0.00%)
Dec 08, 2023 0.1450 0.1500 0.1400 0.1400 38,500 -0.01(-6.67%)
Dec 07, 2023 0.1350 0.1500 0.1300 0.1500 26,000 +0.03(+25.00%)
Dec 06, 2023 0.1400 0.1400 0.1050 0.1200 256,051 +0.00(+0.00%)
Dec 05, 2023 0.1450 0.1450 0.1200 0.1200 41,551 -0.02(-17.24%)
Dec 04, 2023 0.1450 0.1450 0.1450 0.1450 3,078 -0.01(-3.33%)
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