Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.720 1.860 1.683 1.830 40,607 +0.15(+8.93%)
Feb 27, 2023 1.630 1.690 1.535 1.680 70,622 +0.17(+11.26%)
Feb 24, 2023 1.580 1.610 1.510 1.510 10,659 -0.07(-4.43%)
Feb 23, 2023 1.630 1.630 1.550 1.580 11,788 +0.04(+2.60%)
Feb 22, 2023 1.580 1.590 1.523 1.540 8,877 -0.03(-2.22%)
Feb 21, 2023 1.470 1.575 1.470 1.575 9,806 +0.05(+3.62%)
Feb 17, 2023 1.640 1.640 1.400 1.520 76,847 -0.01(-0.66%)
Feb 16, 2023 1.640 1.640 1.520 1.530 30,958 +0.04(+2.69%)
Feb 15, 2023 1.840 1.840 1.480 1.490 86,759 -0.34(-18.58%)
Feb 14, 2023 1.940 1.942 1.830 1.830 35,513 -0.11(-5.67%)
Feb 13, 2023 1.880 1.970 1.880 1.940 4,225 -0.03(-1.27%)
Feb 10, 2023 1.900 1.980 1.850 1.965 21,823 +0.03(+1.29%)
Feb 09, 2023 1.980 1.990 1.940 1.940 4,814 -0.01(-0.51%)
Feb 08, 2023 2.056 2.056 1.830 1.950 51,702 -0.06(-2.99%)
Feb 07, 2023 2.000 2.050 1.997 2.010 28,554 +0.03(+1.52%)
Feb 06, 2023 1.950 2.010 1.950 1.980 22,788 +0.03(+1.54%)
Feb 03, 2023 1.980 2.020 1.940 1.950 29,628 +0.03(+1.56%)
Feb 02, 2023 1.930 2.080 1.910 1.920 157,341 +0.01(+0.52%)
Feb 01, 2023 1.840 1.960 1.809 1.910 49,844 +0.17(+9.77%)
Jan 31, 2023 1.750 1.750 1.736 1.740 23,008 +0.02(+1.16%)
Jan 30, 2023 1.700 1.790 1.700 1.720 33,128 -0.02(-1.15%)
Jan 27, 2023 1.680 1.805 1.640 1.740 93,562 +0.01(+0.58%)
Jan 26, 2023 1.900 2.020 1.560 1.730 199,251 -0.17(-8.95%)
Jan 25, 2023 1.890 1.900 1.860 1.900 30,480 +0.08(+4.40%)
Jan 24, 2023 2.010 2.070 1.720 1.820 142,982 -0.18(-9.00%)
Jan 23, 2023 1.870 2.070 1.850 2.000 252,853 +0.23(+12.82%)
Jan 20, 2023 1.630 1.797 1.630 1.773 85,740 +0.15(+9.43%)
Jan 19, 2023 1.650 1.650 1.580 1.620 26,326 +0.01(+0.62%)
Jan 18, 2023 1.620 1.640 1.540 1.610 38,182 +0.07(+4.55%)
Jan 17, 2023 1.660 1.678 1.450 1.540 135,184 +0.09(+6.21%)
Jan 13, 2023 1.340 1.450 1.327 1.450 60,223 +0.15(+11.54%)
Jan 12, 2023 1.270 1.310 1.270 1.300 25,002 +0.01(+0.78%)
Jan 11, 2023 1.290 1.340 1.270 1.290 75,911 +0.02(+1.57%)
Jan 10, 2023 1.270 1.310 1.270 1.270 18,782 +0.00(+0.36%)
Jan 09, 2023 1.250 1.310 1.250 1.266 69,407 +0.05(+3.73%)
Jan 06, 2023 1.190 1.240 1.190 1.220 30,146 +0.02(+1.67%)
Jan 05, 2023 1.100 1.200 1.100 1.200 42,195 +0.06(+5.26%)
Jan 04, 2023 1.170 1.197 1.110 1.140 24,183 -0.03(-2.56%)
Jan 03, 2023 1.060 1.190 1.060 1.170 81,124 +0.13(+12.50%)
Dec 30, 2022 1.050 1.130 1.020 1.040 79,488 -0.05(-4.73%)
Dec 29, 2022 1.060 1.100 1.010 1.092 68,659 +0.02(+2.02%)
Dec 28, 2022 1.050 1.070 0.9630 1.070 98,915 +0.01(+1.23%)
Dec 27, 2022 1.079 1.079 0.9500 1.057 75,310 +0.01(+0.67%)
Dec 23, 2022 1.050 1.090 1.030 1.050 82,873 +0.00(+0.00%)
Dec 22, 2022 1.057 1.057 1.010 1.050 29,936 +0.02(+1.94%)
Dec 21, 2022 1.060 1.060 1.030 1.030 70,158 -0.02(-2.32%)
Dec 20, 2022 1.050 1.060 1.021 1.054 105,262 +0.04(+4.41%)
Dec 19, 2022 1.040 1.060 0.9850 1.010 110,559 -0.04(-3.81%)
Dec 16, 2022 1.010 1.060 0.9168 1.050 216,183 +0.00(+0.00%)
Dec 15, 2022 0.9999 1.075 0.9704 1.050 166,522 +0.08(+8.20%)
Dec 14, 2022 0.8500 1.054 0.8302 0.9704 183,754 +0.15(+18.70%)
Dec 13, 2022 0.7400 0.8300 0.7400 0.8175 70,800 +0.05(+6.45%)
Dec 12, 2022 0.7102 0.8129 0.7101 0.7680 61,047 +0.04(+5.21%)
Dec 09, 2022 0.6900 0.7500 0.6701 0.7300 113,698 +0.00(+0.01%)
Dec 08, 2022 0.6875 0.7299 0.6701 0.7299 78,108 +0.05(+8.13%)
Dec 07, 2022 0.6648 0.7000 0.6111 0.6750 191,405 +0.02(+2.29%)
Dec 06, 2022 0.6501 0.7300 0.6051 0.6599 304,409 +0.01(+1.54%)
Dec 05, 2022 0.5500 0.6500 0.5250 0.6499 647,067 +0.09(+16.53%)
Dec 02, 2022 0.4676 0.7400 0.4352 0.5577 5,794,471 +0.18(+46.69%)
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