Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 1.120 1.140 1.050 1.065 71,706 -0.06(-4.91%)
Sep 16, 2024 1.110 1.140 1.080 1.120 73,570 -0.01(-0.88%)
Sep 13, 2024 1.120 1.155 1.120 1.130 58,046 -0.01(-0.44%)
Sep 12, 2024 1.140 1.150 1.100 1.135 50,951 -0.01(-0.87%)
Sep 11, 2024 1.160 1.160 1.125 1.145 66,461 -0.02(-2.14%)
Sep 10, 2024 1.170 1.170 1.100 1.170 62,123 +0.03(+2.63%)
Sep 09, 2024 1.170 1.200 1.100 1.140 58,109 +0.03(+2.68%)
Sep 06, 2024 1.080 1.140 1.080 1.110 54,085 +0.02(+1.85%)
Sep 05, 2024 1.060 1.130 1.060 1.090 239,359 +0.01(+0.46%)
Sep 04, 2024 1.060 1.100 1.060 1.085 54,878 +0.01(+1.40%)
Sep 03, 2024 1.100 1.100 1.055 1.070 55,782 -0.03(-2.73%)
Aug 30, 2024 1.100 1.110 1.060 1.100 34,532 +0.00(+0.00%)
Aug 29, 2024 1.170 1.180 1.090 1.100 143,021 -0.08(-6.78%)
Aug 28, 2024 1.200 1.210 1.150 1.180 165,093 +0.00(+0.00%)
Aug 27, 2024 1.140 1.180 1.120 1.180 75,627 +0.06(+5.36%)
Aug 26, 2024 1.050 1.150 1.050 1.120 131,671 +0.04(+3.70%)
Aug 23, 2024 1.090 1.110 1.050 1.080 118,541 -0.04(-3.57%)
Aug 22, 2024 1.090 1.120 1.050 1.120 142,834 +0.03(+2.75%)
Aug 21, 2024 1.160 1.160 1.060 1.090 200,458 -0.05(-4.39%)
Aug 20, 2024 1.050 1.140 1.010 1.140 265,224 +0.05(+4.59%)
Aug 19, 2024 1.350 1.415 1.040 1.090 820,597 -0.38(-25.85%)
Aug 16, 2024 1.400 1.530 1.330 1.470 1,046,149 +0.01(+0.68%)
Aug 15, 2024 1.310 1.530 1.220 1.460 2,858,030 +0.10(+7.35%)
Aug 14, 2024 1.410 1.830 1.240 1.360 98,816,040 +0.51(+60.02%)
Aug 13, 2024 0.9000 0.9400 0.8417 0.8499 4,383,373 -0.05(-5.45%)
Aug 12, 2024 1.020 1.020 0.8900 0.8989 75,741 -0.11(-11.00%)
Aug 09, 2024 1.060 1.100 1.000 1.010 121,292 -0.02(-2.42%)
Aug 08, 2024 1.070 1.090 0.9900 1.035 153,693 -0.02(-1.43%)
Aug 07, 2024 1.170 1.170 1.040 1.050 62,411 -0.13(-11.02%)
Aug 06, 2024 1.140 1.200 1.090 1.180 46,480 +0.06(+5.36%)
Aug 05, 2024 1.140 1.240 1.120 1.120 68,735 -0.18(-13.85%)
Aug 02, 2024 1.520 1.520 1.300 1.300 52,529 -0.24(-15.58%)
Aug 01, 2024 1.650 1.750 1.540 1.540 24,244 -0.02(-1.28%)
Jul 31, 2024 1.680 1.760 1.530 1.560 64,819 -0.14(-8.24%)
Jul 30, 2024 1.780 1.780 1.700 1.700 13,241 -0.06(-3.40%)
Jul 29, 2024 1.970 2.038 1.760 1.760 36,532 -0.23(-11.56%)
Jul 26, 2024 2.010 2.050 1.920 1.990 29,271 -0.05(-2.45%)
Jul 25, 2024 2.060 2.170 1.970 2.040 37,025 -0.05(-2.39%)
Jul 24, 2024 2.090 2.180 2.090 2.090 7,979 -0.02(-0.95%)
Jul 23, 2024 2.170 2.190 2.110 2.110 6,531 -0.04(-1.86%)
Jul 22, 2024 2.160 2.180 2.120 2.150 6,498 +0.00(+0.00%)
Jul 19, 2024 2.160 2.229 2.150 2.150 15,572 +0.02(+0.94%)
Jul 18, 2024 2.410 2.460 2.100 2.130 31,528 -0.25(-10.56%)
Jul 17, 2024 2.260 2.440 2.260 2.382 22,575 +0.06(+2.43%)
Jul 16, 2024 2.420 2.450 2.320 2.325 96,076 -0.10(-4.32%)
Jul 15, 2024 2.370 2.650 2.300 2.430 160,078 +0.26(+11.98%)
Jul 12, 2024 2.080 2.200 2.080 2.170 14,089 +0.11(+5.34%)
Jul 11, 2024 2.050 2.188 2.040 2.060 12,862 -0.12(-5.50%)
Jul 10, 2024 2.100 2.180 2.100 2.180 3,428 +0.06(+2.83%)
Jul 09, 2024 2.110 2.200 2.080 2.120 8,351 -0.08(-3.85%)
Jul 08, 2024 2.240 2.240 2.080 2.205 10,942 -0.02(-1.12%)
Jul 05, 2024 2.240 2.282 2.086 2.230 26,819 +0.21(+10.39%)
Jul 03, 2024 2.200 2.288 1.990 2.020 21,973 -0.12(-5.60%)
Jul 02, 2024 2.210 2.310 2.130 2.140 20,927 -0.14(-6.14%)
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