Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.5402 0.5475 0.5110 0.5230 745,171 +0.00(+0.00%)
Aug 30, 2022 0.5800 0.6053 0.5209 0.5230 591,416 -0.08(-13.51%)
Aug 29, 2022 0.5400 0.6100 0.5300 0.6047 1,206,433 +0.09(+16.74%)
Aug 26, 2022 0.5230 0.5298 0.5000 0.5180 1,059,473 -0.01(-0.96%)
Aug 25, 2022 0.5600 0.5649 0.5200 0.5230 2,655,695 -0.02(-4.02%)
Aug 24, 2022 0.6695 0.6700 0.5224 0.5449 2,196,510 -0.14(-19.87%)
Aug 23, 2022 0.7005 0.7057 0.6400 0.6800 2,756,348 -0.07(-9.80%)
Aug 22, 2022 0.7800 0.7976 0.6725 0.7539 4,993,154 -0.16(-17.15%)
Aug 19, 2022 0.7500 1.040 0.6400 0.9100 78,924,056 +0.41(+80.23%)
Aug 18, 2022 0.5200 0.5400 0.4943 0.5049 12,743,602 -0.02(-2.94%)
Aug 17, 2022 0.5200 0.5400 0.4874 0.5202 319,223 -0.01(-1.76%)
Aug 16, 2022 0.5100 0.5740 0.5000 0.5295 338,275 +0.01(+2.06%)
Aug 15, 2022 0.5000 0.5258 0.4710 0.5188 566,542 +0.03(+5.45%)
Aug 12, 2022 0.4800 0.5200 0.4624 0.4920 446,963 -0.01(-1.58%)
Aug 11, 2022 0.4700 0.5180 0.4500 0.4999 959,601 +0.04(+8.13%)
Aug 10, 2022 0.4200 0.4699 0.4100 0.4623 3,207,344 +0.05(+12.07%)
Aug 09, 2022 0.4200 0.4500 0.4010 0.4125 287,192 -0.01(-3.40%)
Aug 08, 2022 0.4410 0.4510 0.4200 0.4270 207,682 +0.01(+1.59%)
Aug 05, 2022 0.4300 0.4300 0.4150 0.4203 282,066 +0.01(+1.23%)
Aug 04, 2022 0.4100 0.4200 0.3950 0.4152 282,041 +0.03(+6.41%)
Aug 03, 2022 0.4029 0.4257 0.3890 0.3902 422,281 +0.01(+2.04%)
Aug 02, 2022 0.4000 0.3957 0.3720 0.3824 161,538 -0.01(-1.97%)
Aug 01, 2022 0.4100 0.4100 0.3900 0.3901 201,024 -0.03(-6.09%)
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%)
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