Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.4158 0.4295 0.4000 0.4154 171,330 -0.00(-0.10%)
Jul 28, 2022 0.4200 0.4300 0.4056 0.4158 231,326 +0.01(+1.66%)
Jul 27, 2022 0.4200 0.4251 0.4036 0.4090 257,224 +0.00(+0.62%)
Jul 26, 2022 0.4400 0.4401 0.4000 0.4065 369,737 -0.00(-0.71%)
Jul 25, 2022 0.4366 0.4389 0.4094 0.4094 99,656 -0.02(-4.66%)
Jul 22, 2022 0.4634 0.4700 0.4216 0.4294 309,600 -0.04(-7.85%)
Jul 21, 2022 0.4740 0.4950 0.4614 0.4660 118,469 -0.01(-1.69%)
Jul 20, 2022 0.4762 0.4949 0.4740 0.4740 198,841 -0.00(-0.48%)
Jul 19, 2022 0.4647 0.4864 0.4644 0.4763 164,365 +0.02(+3.32%)
Jul 18, 2022 0.4693 0.4799 0.4564 0.4610 84,191 -0.01(-1.68%)
Jul 15, 2022 0.4700 0.4822 0.4600 0.4689 249,904 -0.00(-0.23%)
Jul 14, 2022 0.4800 0.5022 0.4526 0.4700 261,540 -0.01(-2.51%)
Jul 13, 2022 0.4830 0.5076 0.4800 0.4821 533,691 -0.01(-3.00%)
Jul 12, 2022 0.5300 0.5300 0.4830 0.4970 181,047 -0.00(-0.60%)
Jul 11, 2022 0.5200 0.5200 0.4930 0.5000 361,115 -0.02(-4.40%)
Jul 08, 2022 0.5130 0.5297 0.5100 0.5230 271,702 +0.01(+1.95%)
Jul 07, 2022 0.5000 0.5225 0.4921 0.5130 374,644 +0.01(+2.99%)
Jul 06, 2022 0.5052 0.5198 0.4900 0.4981 318,299 -0.00(-0.95%)
Jul 05, 2022 0.5200 0.5490 0.4933 0.5029 191,926 -0.01(-1.41%)
Jul 01, 2022 0.5047 0.5326 0.4982 0.5101 248,162 +0.01(+0.99%)
Jun 30, 2022 0.5300 0.5380 0.5037 0.5051 354,554 -0.01(-2.30%)
Jun 29, 2022 0.5400 0.5594 0.5100 0.5170 621,017 -0.03(-5.22%)
Jun 28, 2022 0.5840 0.5855 0.5400 0.5455 398,019 -0.04(-6.86%)
Jun 27, 2022 0.5900 0.6000 0.5612 0.5857 653,962 +0.00(+0.62%)
Jun 24, 2022 0.6500 0.6510 0.5821 0.5821 4,694,409 -0.07(-10.45%)
Jun 23, 2022 0.6400 0.6595 0.6170 0.6500 327,634 +0.00(+0.62%)
Jun 22, 2022 0.6400 0.6600 0.6100 0.6460 278,980 +0.01(+1.17%)
Jun 21, 2022 0.6600 0.6600 0.6138 0.6385 394,562 -0.01(-1.77%)
Jun 17, 2022 0.6601 0.7019 0.6500 0.6500 461,001 -0.02(-2.67%)
Jun 16, 2022 0.6600 0.6930 0.6550 0.6678 236,304 -0.03(-3.91%)
Jun 15, 2022 0.7000 0.7242 0.6565 0.6950 286,252 -0.00(-0.33%)
Jun 14, 2022 0.7109 0.7388 0.6913 0.6973 317,070 -0.04(-5.62%)
Jun 13, 2022 0.7100 0.7400 0.6700 0.7388 964,948 +0.03(+4.00%)
Jun 10, 2022 0.7114 0.7263 0.6718 0.7104 223,218 -0.02(-2.19%)
Jun 09, 2022 0.7028 0.7390 0.6761 0.7263 470,881 +0.03(+3.70%)
Jun 08, 2022 0.7322 0.7900 0.7000 0.7004 1,395,131 -0.03(-4.05%)
Jun 07, 2022 0.6409 0.7770 0.5900 0.7300 4,217,728 +0.14(+24.76%)
Jun 06, 2022 0.6200 0.6580 0.5850 0.5851 1,346,022 -0.04(-6.25%)
Jun 03, 2022 0.7000 0.7080 0.6000 0.6241 4,458,098 -0.11(-14.51%)
Jun 02, 2022 0.9200 1.065 0.7078 0.7300 5,915,727 -0.77(-51.33%)
Jun 01, 2022 1.560 1.640 1.490 1.500 191,620 -0.08(-5.06%)
May 31, 2022 1.550 1.630 1.530 1.580 238,357 +0.01(+0.64%)
May 27, 2022 1.530 1.586 1.470 1.570 112,507 +0.02(+1.29%)
May 26, 2022 1.500 1.580 1.430 1.550 145,796 +0.05(+3.33%)
May 25, 2022 1.380 1.510 1.330 1.500 211,221 +0.13(+9.49%)
May 24, 2022 1.460 1.460 1.360 1.370 255,293 -0.13(-8.67%)
May 23, 2022 1.480 1.515 1.440 1.500 194,306 +0.00(+0.00%)
May 20, 2022 1.530 1.560 1.450 1.500 147,223 -0.01(-0.66%)
May 19, 2022 1.480 1.590 1.425 1.510 196,350 +0.01(+0.67%)
May 18, 2022 1.500 1.510 1.430 1.500 233,476 -0.04(-2.60%)
May 17, 2022 1.470 1.580 1.460 1.540 224,067 +0.11(+7.69%)
May 16, 2022 1.350 1.490 1.350 1.430 373,749 +0.05(+3.62%)
May 13, 2022 1.310 1.425 1.310 1.380 1,442,797 +0.07(+5.34%)
May 12, 2022 1.350 1.410 1.300 1.310 851,101 -0.04(-2.96%)
May 11, 2022 1.450 1.470 1.290 1.350 1,744,866 -0.12(-8.16%)
May 10, 2022 1.390 1.550 1.380 1.470 306,808 +0.10(+7.30%)
May 09, 2022 1.370 1.410 1.325 1.370 457,283 -0.02(-1.44%)
May 06, 2022 1.610 1.610 1.370 1.390 219,335 -0.19(-12.03%)
May 05, 2022 1.500 1.630 1.400 1.580 1,071,410 +0.02(+1.28%)
May 04, 2022 1.600 1.600 1.450 1.560 176,552 -0.02(-1.27%)
May 03, 2022 1.520 1.620 1.510 1.580 161,183 +0.06(+3.95%)
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