Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.120 1.160 1.120 1.140 56,933 +0.00(+0.00%)
Aug 22, 2024 1.110 1.140 1.110 1.140 41,642 +0.03(+2.70%)
Aug 21, 2024 1.090 1.140 1.090 1.110 38,789 +0.00(+0.00%)
Aug 20, 2024 1.110 1.140 1.100 1.110 76,217 -0.01(-0.89%)
Aug 19, 2024 1.130 1.140 1.110 1.120 41,426 -0.01(-0.88%)
Aug 16, 2024 1.110 1.130 1.100 1.130 86,314 +0.02(+1.80%)
Aug 15, 2024 1.090 1.140 1.090 1.110 82,623 +0.01(+0.91%)
Aug 14, 2024 1.080 1.100 1.070 1.100 84,115 +0.02(+1.85%)
Aug 13, 2024 1.060 1.110 1.030 1.080 315,619 +0.03(+2.86%)
Aug 12, 2024 1.100 1.110 1.040 1.050 54,409 -0.01(-0.94%)
Aug 09, 2024 1.060 1.080 1.050 1.060 118,142 -0.02(-1.85%)
Aug 08, 2024 1.110 1.110 1.070 1.080 32,199 +0.01(+0.93%)
Aug 07, 2024 1.070 1.080 1.055 1.070 53,782 +0.01(+0.94%)
Aug 06, 2024 1.060 1.080 1.060 1.060 49,670 +0.00(+0.00%)
Aug 05, 2024 1.030 1.090 1.020 1.060 132,218 -0.04(-3.64%)
Aug 02, 2024 1.110 1.110 1.085 1.100 127,523 -0.02(-1.79%)
Aug 01, 2024 1.130 1.140 1.114 1.120 54,291 -0.02(-1.75%)
Jul 31, 2024 1.140 1.140 1.120 1.140 47,858 +0.01(+0.88%)
Jul 30, 2024 1.125 1.150 1.125 1.130 68,940 +0.01(+0.89%)
Jul 29, 2024 1.150 1.150 1.110 1.120 45,157 -0.03(-2.61%)
Jul 26, 2024 1.120 1.155 1.120 1.150 53,740 +0.01(+0.88%)
Jul 25, 2024 1.170 1.170 1.124 1.140 73,697 -0.03(-2.56%)
Jul 24, 2024 1.150 1.170 1.130 1.170 28,698 +0.03(+2.63%)
Jul 23, 2024 1.150 1.160 1.130 1.140 65,287 -0.03(-2.56%)
Jul 22, 2024 1.130 1.170 1.120 1.170 59,392 +0.03(+2.63%)
Jul 19, 2024 1.150 1.160 1.130 1.140 104,022 +0.01(+0.88%)
Jul 18, 2024 1.160 1.180 1.130 1.130 102,107 -0.04(-3.42%)
Jul 17, 2024 1.170 1.190 1.150 1.170 254,730 -0.01(-0.85%)
Jul 16, 2024 1.140 1.190 1.100 1.180 164,311 +0.01(+0.85%)
Jul 15, 2024 1.160 1.200 1.150 1.170 92,158 +0.01(+0.86%)
Jul 12, 2024 1.100 1.160 1.100 1.160 87,843 +0.05(+4.50%)
Jul 11, 2024 1.090 1.120 1.080 1.110 94,353 +0.03(+2.78%)
Jul 10, 2024 1.060 1.090 1.000 1.080 247,280 +0.02(+1.89%)
Jul 09, 2024 1.030 1.060 1.030 1.060 93,516 +0.02(+1.92%)
Jul 08, 2024 1.030 1.060 1.010 1.040 62,871 -0.02(-1.89%)
Jul 05, 2024 1.040 1.060 1.000 1.060 148,832 -0.01(-0.93%)
Jul 03, 2024 1.080 1.080 0.9950 1.070 106,851 +0.00(+0.00%)
Jul 02, 2024 1.110 1.130 1.070 1.070 24,984 -0.04(-3.60%)
Jul 01, 2024 1.070 1.130 1.060 1.110 110,411 +0.02(+1.83%)
Jun 28, 2024 1.070 1.090 1.010 1.090 249,564 +0.00(+0.00%)
Jun 27, 2024 1.090 1.090 1.020 1.090 427,655 +0.01(+0.93%)
Jun 26, 2024 1.080 1.100 1.030 1.080 180,411 -0.01(-0.92%)
Jun 25, 2024 1.080 1.100 1.060 1.090 252,401 -0.01(-0.91%)
Jun 24, 2024 1.150 1.150 1.065 1.100 169,602 -0.02(-1.79%)
Jun 21, 2024 1.090 1.120 1.055 1.120 209,770 +0.03(+2.75%)
Jun 20, 2024 1.120 1.150 1.060 1.090 181,485 +0.01(+0.93%)
Jun 18, 2024 1.090 1.130 1.070 1.080 82,330 -0.03(-2.70%)
Jun 17, 2024 1.160 1.160 1.090 1.110 88,498 -0.05(-4.31%)
Jun 14, 2024 1.240 1.240 1.080 1.160 194,437 +0.03(+2.65%)
Jun 13, 2024 1.130 1.150 1.100 1.130 76,722 -0.03(-2.59%)
Jun 12, 2024 1.170 1.180 1.150 1.160 53,070 -0.03(-2.52%)
Jun 11, 2024 1.160 1.190 1.130 1.190 43,040 +0.03(+2.59%)
Jun 10, 2024 1.120 1.180 1.100 1.160 84,190 +0.03(+2.65%)
Jun 07, 2024 1.170 1.176 1.120 1.130 76,096 -0.04(-3.42%)
Jun 06, 2024 1.150 1.200 1.150 1.170 19,594 +0.01(+0.86%)
Jun 05, 2024 1.180 1.180 1.100 1.160 39,407 +0.01(+0.87%)
Jun 04, 2024 1.205 1.230 1.110 1.150 113,277 -0.05(-4.17%)
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