Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 2.400 0 +0.43(+21.83%)
Sep 21, 2023 2.090 2.090 1.900 1.970 67,489 -0.05(-2.48%)
Sep 20, 2023 2.080 2.150 2.000 2.020 41,170 -0.06(-2.88%)
Sep 19, 2023 2.000 2.220 1.940 2.080 163,925 +0.08(+4.00%)
Sep 18, 2023 1.890 2.025 1.814 2.000 99,461 +0.18(+9.89%)
Sep 15, 2023 1.860 1.867 1.540 1.820 126,892 +0.14(+8.33%)
Sep 14, 2023 1.620 1.689 1.620 1.680 10,540 +0.07(+4.67%)
Sep 13, 2023 1.750 1.750 1.513 1.605 28,483 -0.09(-5.59%)
Sep 12, 2023 1.720 1.790 1.690 1.700 4,872 +0.06(+3.65%)
Sep 11, 2023 1.870 1.870 1.610 1.640 32,212 -0.08(-4.65%)
Sep 08, 2023 1.770 1.887 1.720 1.720 19,381 +0.00(+0.00%)
Sep 07, 2023 1.870 1.910 1.650 1.720 38,337 -0.14(-7.28%)
Sep 06, 2023 1.790 1.960 1.790 1.855 15,432 +0.10(+6.00%)
Sep 05, 2023 1.970 1.990 1.734 1.750 43,410 -0.21(-10.71%)
Sep 01, 2023 1.990 2.060 1.960 1.960 27,562 -0.01(-0.51%)
Aug 31, 2023 1.950 2.000 1.950 1.970 12,900 -0.03(-1.50%)
Aug 30, 2023 1.960 2.000 1.910 2.000 24,893 +0.10(+5.08%)
Aug 29, 2023 1.900 1.920 1.890 1.903 10,564 +0.00(+0.18%)
Aug 28, 2023 1.904 1.930 1.850 1.900 12,493 -0.02(-1.04%)
Aug 25, 2023 1.950 1.950 1.910 1.920 15,022 -0.01(-0.52%)
Aug 24, 2023 1.930 1.940 1.910 1.930 9,564 +0.00(+0.00%)
Aug 23, 2023 1.960 2.000 1.930 1.930 18,935 +0.00(+0.00%)
Aug 22, 2023 1.980 1.980 1.930 1.930 15,206 -0.03(-1.53%)
Aug 21, 2023 1.900 2.000 1.900 1.960 33,507 +0.05(+2.62%)
Aug 18, 2023 1.900 1.990 1.900 1.910 30,764 +0.05(+2.69%)
Aug 17, 2023 1.880 1.960 1.860 1.860 19,661 -0.02(-1.06%)
Aug 16, 2023 1.880 1.910 1.880 1.880 20,072 +0.06(+3.30%)
Aug 15, 2023 1.860 1.860 1.742 1.820 14,518 -0.06(-3.19%)
Aug 14, 2023 1.790 1.950 1.740 1.880 9,728 +0.15(+8.67%)
Aug 11, 2023 1.870 1.870 1.730 1.730 18,221 +0.02(+1.17%)
Aug 10, 2023 1.530 1.750 1.530 1.710 30,827 +0.20(+13.25%)
Aug 09, 2023 1.420 1.526 1.390 1.510 24,155 +0.15(+11.03%)
Aug 08, 2023 1.810 1.810 1.230 1.360 72,501 -0.48(-26.09%)
Aug 07, 2023 1.840 1.900 1.840 1.840 6,093 -0.01(-0.54%)
Aug 04, 2023 1.900 1.934 1.850 1.850 6,152 -0.05(-2.63%)
Aug 03, 2023 1.880 1.943 1.841 1.900 10,010 +0.02(+1.06%)
Aug 02, 2023 1.850 1.880 1.850 1.880 3,194 +0.01(+0.53%)
Aug 01, 2023 1.860 1.890 1.860 1.870 10,029 +0.02(+1.08%)
Jul 31, 2023 1.890 1.900 1.850 1.850 6,236 -0.03(-1.60%)
Jul 28, 2023 1.850 1.899 1.800 1.880 10,797 +0.03(+1.62%)
Jul 27, 2023 1.890 1.890 1.850 1.850 9,266 -0.07(-3.65%)
Jul 26, 2023 1.900 1.940 1.860 1.920 9,183 +0.06(+3.23%)
Jul 25, 2023 1.950 1.950 1.860 1.860 18,091 +0.00(+0.00%)
Jul 24, 2023 2.020 2.020 1.860 1.860 3,653 -0.13(-6.53%)
Jul 21, 2023 1.820 2.005 1.820 1.990 46,957 +0.13(+6.99%)
Jul 20, 2023 1.830 1.860 1.810 1.860 16,789 +0.02(+1.09%)
Jul 19, 2023 1.920 1.920 1.812 1.840 11,982 -0.11(-5.64%)
Jul 18, 2023 1.970 1.970 1.910 1.950 5,706 -0.00(-0.17%)
Jul 17, 2023 1.990 1.990 1.930 1.953 4,779 +0.00(+0.17%)
Jul 14, 2023 1.990 1.990 1.950 1.950 8,443 -0.02(-1.22%)
Jul 13, 2023 2.000 2.000 1.920 1.974 30,535 -0.02(-0.80%)
Jul 12, 2023 1.990 1.996 1.969 1.990 17,235 +0.02(+1.02%)
Jul 11, 2023 1.970 1.975 1.960 1.970 6,724 +0.00(+0.00%)
Jul 10, 2023 1.990 2.000 1.954 1.970 18,083 -0.02(-1.01%)
Jul 07, 2023 1.970 2.020 1.950 1.990 54,536 +0.00(+0.00%)
Jul 06, 2023 1.950 2.000 1.949 1.990 23,168 +0.03(+1.53%)
Jul 05, 2023 1.920 1.970 1.880 1.960 12,795 -0.03(-1.51%)
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