Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.2985 0.3200 0.2845 0.3200 2,461,439 +0.04(+13.27%)
Jul 12, 2024 0.2805 0.2865 0.2800 0.2825 657,802 +0.00(+0.82%)
Jul 11, 2024 0.2800 0.2846 0.2761 0.2802 723,774 +0.00(+0.68%)
Jul 10, 2024 0.2873 0.2873 0.2761 0.2783 583,820 +0.00(+0.14%)
Jul 09, 2024 0.2800 0.2840 0.2725 0.2779 698,151 -0.00(-0.18%)
Jul 08, 2024 0.2900 0.3029 0.2771 0.2784 1,426,968 -0.01(-4.10%)
Jul 05, 2024 0.2836 0.2950 0.2804 0.2903 587,317 +0.00(+1.65%)
Jul 03, 2024 0.2810 0.2900 0.2752 0.2856 584,117 +0.01(+4.42%)
Jul 02, 2024 0.2900 0.2986 0.2712 0.2735 1,600,591 -0.01(-2.57%)
Jul 01, 2024 0.2810 0.2900 0.2688 0.2807 1,210,951 -0.01(-3.14%)
Jun 28, 2024 0.2824 0.3039 0.2824 0.2898 1,067,871 +0.01(+2.55%)
Jun 27, 2024 0.3107 0.3107 0.2820 0.2826 2,162,561 -0.03(-8.34%)
Jun 26, 2024 0.3000 0.3162 0.2975 0.3083 1,079,939 +0.01(+2.77%)
Jun 25, 2024 0.3000 0.3077 0.2965 0.3000 759,585 +0.00(+0.00%)
Jun 24, 2024 0.2944 0.3274 0.2827 0.3000 1,870,052 +0.02(+5.86%)
Jun 21, 2024 0.3209 0.3227 0.2834 0.2834 1,159,405 -0.02(-7.11%)
Jun 20, 2024 0.3049 0.3444 0.3000 0.3051 2,669,464 -0.01(-1.80%)
Jun 18, 2024 0.2790 0.3186 0.2732 0.3107 2,961,444 +0.03(+12.37%)
Jun 17, 2024 0.2845 0.2937 0.2700 0.2765 1,460,454 -0.02(-7.80%)
Jun 14, 2024 0.2977 0.3030 0.2922 0.2999 938,481 +0.01(+2.71%)
Jun 13, 2024 0.3081 0.3081 0.2904 0.2920 1,185,759 -0.02(-5.23%)
Jun 12, 2024 0.3181 0.3198 0.3047 0.3081 817,925 +0.00(+0.62%)
Jun 11, 2024 0.3100 0.3174 0.3030 0.3062 861,714 -0.01(-4.31%)
Jun 10, 2024 0.3160 0.3281 0.3050 0.3200 1,006,888 +0.01(+4.23%)
Jun 07, 2024 0.3252 0.3282 0.2930 0.3070 1,751,843 -0.03(-7.75%)
Jun 06, 2024 0.3203 0.3377 0.3150 0.3328 1,753,430 -0.00(-0.21%)
Jun 05, 2024 0.3329 0.3600 0.3234 0.3335 4,141,831 -0.00(-0.21%)
Jun 04, 2024 0.3400 0.3420 0.3303 0.3342 1,209,677 -0.01(-2.79%)
Jun 03, 2024 0.3415 0.3577 0.3215 0.3438 1,768,309 +0.00(+1.15%)
May 31, 2024 0.3435 0.3689 0.3258 0.3399 3,105,646 +0.00(+1.13%)
May 30, 2024 0.3392 0.3479 0.3201 0.3361 1,448,891 +0.01(+1.85%)
May 29, 2024 0.3600 0.3610 0.3160 0.3300 2,817,347 -0.03(-8.66%)
May 28, 2024 0.3774 0.3774 0.3540 0.3613 1,872,524 -0.02(-4.16%)
May 24, 2024 0.3769 0.3850 0.3523 0.3770 2,229,096 +0.00(+0.13%)
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%)
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