Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3868 0.4190 0.3846 0.4116 221,436 +0.01(+3.42%)
Jan 30, 2024 0.4200 0.4340 0.3767 0.3980 377,341 -0.02(-4.90%)
Jan 29, 2024 0.4400 0.4432 0.4150 0.4185 230,296 -0.02(-4.86%)
Jan 26, 2024 0.4115 0.4431 0.4100 0.4399 406,468 +0.03(+7.29%)
Jan 25, 2024 0.4400 0.4399 0.4100 0.4100 255,105 -0.01(-1.91%)
Jan 24, 2024 0.4250 0.4550 0.4100 0.4180 379,199 +0.01(+1.95%)
Jan 23, 2024 0.3966 0.4189 0.3966 0.4100 153,994 +0.01(+2.24%)
Jan 22, 2024 0.3900 0.4190 0.3900 0.4010 159,908 +0.00(+0.53%)
Jan 19, 2024 0.4001 0.4299 0.3851 0.3989 171,393 -0.00(-0.30%)
Jan 18, 2024 0.3910 0.4393 0.3899 0.4001 477,582 +0.01(+2.88%)
Jan 17, 2024 0.3700 0.3899 0.3606 0.3889 253,071 +0.02(+5.65%)
Jan 16, 2024 0.4200 0.4299 0.3500 0.3681 1,185,708 -0.07(-15.57%)
Jan 12, 2024 0.4500 0.4784 0.4200 0.4360 506,076 -0.00(-0.91%)
Jan 11, 2024 0.4500 0.4560 0.4273 0.4400 545,001 -0.01(-2.22%)
Jan 10, 2024 0.4200 0.4694 0.4240 0.4500 637,209 +0.02(+4.31%)
Jan 09, 2024 0.4600 0.4897 0.4200 0.4314 652,619 -0.04(-8.79%)
Jan 08, 2024 0.4600 0.4802 0.4320 0.4730 979,629 +0.02(+5.56%)
Jan 05, 2024 0.5064 0.5700 0.4200 0.4481 2,148,107 -0.06(-12.14%)
Jan 04, 2024 0.4650 0.5136 0.4650 0.5100 914,578 +0.04(+7.57%)
Jan 03, 2024 0.4605 0.4741 0.4401 0.4741 625,340 +0.02(+4.20%)
Jan 02, 2024 0.4450 0.4706 0.4312 0.4550 1,076,746 +0.03(+7.06%)
Dec 29, 2023 0.3750 0.4470 0.3675 0.4250 2,512,213 +0.06(+16.79%)
Dec 28, 2023 0.3410 0.4000 0.3400 0.3639 2,007,339 +0.02(+4.42%)
Dec 27, 2023 0.3600 0.3600 0.3462 0.3485 248,544 -0.00(-1.30%)
Dec 26, 2023 0.3410 0.3590 0.3401 0.3531 270,124 +0.01(+1.58%)
Dec 22, 2023 0.3470 0.3580 0.3364 0.3476 548,774 +0.00(+0.32%)
Dec 21, 2023 0.3200 0.3485 0.3200 0.3465 292,981 +0.01(+4.05%)
Dec 20, 2023 0.3300 0.3500 0.3214 0.3330 316,095 -0.00(-0.60%)
Dec 19, 2023 0.3300 0.3350 0.3130 0.3350 375,691 +0.00(+0.00%)
Dec 18, 2023 0.3400 0.3475 0.3246 0.3350 185,924 -0.01(-3.62%)
Dec 15, 2023 0.3300 0.3500 0.3101 0.3476 406,114 +0.02(+5.65%)
Dec 14, 2023 0.3360 0.3626 0.3201 0.3290 455,948 -0.01(-1.73%)
Dec 13, 2023 0.3400 0.3450 0.3200 0.3348 355,480 +0.00(+1.12%)
Dec 12, 2023 0.3300 0.3650 0.3300 0.3311 480,210 +0.00(+0.30%)
Dec 11, 2023 0.3399 0.3571 0.3161 0.3301 537,045 -0.01(-1.90%)
Dec 08, 2023 0.2927 0.3540 0.2901 0.3365 1,359,467 +0.04(+13.64%)
Dec 07, 2023 0.3000 0.3000 0.2860 0.2961 239,714 +0.01(+3.46%)
Dec 06, 2023 0.2943 0.3095 0.2811 0.2862 495,272 -0.01(-2.42%)
Dec 05, 2023 0.2950 0.3100 0.2840 0.2933 158,503 -0.01(-2.88%)
Dec 04, 2023 0.3100 0.3160 0.2925 0.3020 333,166 -0.02(-5.03%)
Dec 01, 2023 0.2950 0.3200 0.2877 0.3180 395,687 +0.02(+6.14%)
Nov 30, 2023 0.3000 0.3050 0.2776 0.2996 499,109 -0.00(-1.09%)
Nov 29, 2023 0.3240 0.3240 0.2901 0.3029 665,084 -0.02(-5.14%)
Nov 28, 2023 0.3043 0.3240 0.2883 0.3193 770,221 +0.01(+2.67%)
Nov 27, 2023 0.3287 0.3287 0.3100 0.3110 584,579 -0.02(-5.01%)
Nov 24, 2023 0.3018 0.3280 0.2956 0.3274 449,597 +0.03(+9.13%)
Nov 22, 2023 0.3000 0.3250 0.2925 0.3000 1,339,971 +0.00(+0.70%)
Nov 21, 2023 0.2924 0.3100 0.2790 0.2979 861,922 +0.00(+1.05%)
Nov 20, 2023 0.2551 0.2950 0.2551 0.2948 2,548,068 +0.04(+14.62%)
Nov 17, 2023 0.2400 0.2577 0.2266 0.2572 1,129,195 +0.00(+0.63%)
Nov 16, 2023 0.2600 0.2722 0.2219 0.2556 977,315 -0.01(-3.84%)
Nov 15, 2023 0.2548 0.2884 0.2416 0.2658 2,665,086 +0.01(+3.95%)
Nov 14, 2023 0.2300 0.2750 0.2200 0.2557 5,150,519 +0.04(+16.23%)
Nov 13, 2023 0.2200 0.2343 0.1971 0.2200 5,562,130 +0.02(+10.00%)
Nov 10, 2023 0.2050 0.2200 0.1801 0.2000 8,439,980 +0.01(+8.05%)
Nov 09, 2023 0.1780 0.1876 0.1756 0.1851 360,771 +0.00(+2.72%)
Nov 08, 2023 0.1900 0.1900 0.1713 0.1802 335,298 -0.01(-3.12%)
Nov 07, 2023 0.1840 0.1889 0.1790 0.1860 229,292 +0.00(+0.54%)
Nov 06, 2023 0.2000 0.2000 0.1833 0.1850 255,636 -0.00(-0.22%)
Nov 03, 2023 0.1926 0.1950 0.1833 0.1854 228,433 -0.00(-1.90%)
Nov 02, 2023 0.1730 0.1900 0.1729 0.1890 338,417 +0.02(+9.37%)
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