Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.380 1.520 1.370 1.430 536,766 +0.03(+2.14%)
Jul 28, 2023 1.450 1.595 1.310 1.400 424,930 -0.22(-13.58%)
Jul 27, 2023 1.830 1.960 1.550 1.620 315,540 -0.26(-13.83%)
Jul 26, 2023 1.740 1.980 1.650 1.880 153,235 +0.12(+6.82%)
Jul 25, 2023 1.750 1.823 1.720 1.760 96,224 +0.02(+1.15%)
Jul 24, 2023 1.980 1.990 1.665 1.740 141,016 -0.16(-8.42%)
Jul 21, 2023 2.010 2.045 1.800 1.900 121,143 -0.11(-5.47%)
Jul 20, 2023 1.990 2.036 1.920 2.010 76,874 +0.01(+0.50%)
Jul 19, 2023 2.030 2.092 1.970 2.000 58,568 -0.05(-2.44%)
Jul 18, 2023 2.020 2.120 2.011 2.050 38,096 +0.01(+0.70%)
Jul 17, 2023 2.130 2.210 2.000 2.036 58,770 -0.04(-2.13%)
Jul 14, 2023 2.250 2.280 2.080 2.080 103,383 -0.23(-9.96%)
Jul 13, 2023 2.330 2.440 2.290 2.310 80,361 +0.01(+0.43%)
Jul 12, 2023 2.220 2.590 2.190 2.300 192,252 +0.10(+4.55%)
Jul 11, 2023 2.170 2.280 2.160 2.200 31,222 +0.02(+0.92%)
Jul 10, 2023 2.140 2.250 2.130 2.180 42,069 +0.03(+1.40%)
Jul 07, 2023 2.110 2.160 2.058 2.150 33,136 +0.06(+2.87%)
Jul 06, 2023 2.110 2.210 2.030 2.090 66,450 -0.06(-2.79%)
Jul 05, 2023 2.440 2.440 2.110 2.150 100,624 -0.21(-8.90%)
Jul 03, 2023 2.420 2.530 2.251 2.360 53,451 -0.05(-2.07%)
Jun 30, 2023 2.380 2.453 2.260 2.410 75,119 +0.02(+0.84%)
Jun 29, 2023 2.090 2.640 2.090 2.390 332,972 +0.30(+14.35%)
Jun 28, 2023 2.210 2.210 2.080 2.090 54,982 -0.10(-4.57%)
Jun 27, 2023 2.240 2.260 2.040 2.190 159,029 -0.08(-3.52%)
Jun 26, 2023 2.040 2.400 1.920 2.270 3,126,285 +0.23(+11.27%)
Jun 23, 2023 2.050 2.060 1.950 2.040 33,673 +0.02(+0.99%)
Jun 22, 2023 2.000 2.090 1.940 2.020 39,736 +0.12(+6.32%)
Jun 21, 2023 2.250 2.280 1.900 1.900 168,168 -0.43(-18.45%)
Jun 20, 2023 2.160 2.350 2.110 2.330 57,915 +0.18(+8.37%)
Jun 16, 2023 2.100 2.190 2.070 2.150 35,056 +0.03(+1.42%)
Jun 15, 2023 1.980 2.130 1.980 2.120 33,561 +0.04(+1.92%)
Jun 14, 2023 2.210 2.210 2.040 2.080 62,855 -0.04(-1.89%)
Jun 13, 2023 1.990 2.150 1.990 2.120 54,223 +0.17(+8.72%)
Jun 12, 2023 2.010 2.100 1.920 1.950 62,341 -0.10(-4.88%)
Jun 09, 2023 2.050 2.100 2.010 2.050 35,638 +0.01(+0.49%)
Jun 08, 2023 2.130 2.170 2.040 2.040 50,953 -0.12(-5.56%)
Jun 07, 2023 2.210 2.279 2.080 2.160 52,039 -0.04(-1.82%)
Jun 06, 2023 2.070 2.370 2.070 2.200 154,970 +0.03(+1.38%)
Jun 05, 2023 2.150 2.171 2.010 2.170 58,612 +0.10(+4.83%)
Jun 02, 2023 2.110 2.150 2.020 2.070 45,924 -0.02(-0.96%)
Jun 01, 2023 2.090 2.130 2.040 2.090 46,653 +0.00(+0.00%)
May 31, 2023 2.130 2.130 2.000 2.090 60,959 -0.03(-1.42%)
May 30, 2023 2.070 2.150 2.000 2.120 89,672 +0.05(+2.42%)
May 26, 2023 2.600 2.600 1.910 2.070 932,068 -0.43(-17.20%)
May 25, 2023 2.770 2.810 2.500 2.500 254,195 -0.27(-9.75%)
May 24, 2023 2.830 2.945 2.670 2.770 97,425 -0.05(-1.77%)
May 23, 2023 3.190 3.227 2.800 2.820 137,693 -0.37(-11.60%)
May 22, 2023 3.240 3.870 3.088 3.190 294,271 -0.31(-8.86%)
May 19, 2023 4.900 4.963 3.332 3.500 189,411 -1.26(-26.47%)
May 18, 2023 4.690 4.900 4.585 4.760 20,630 +0.14(+3.03%)
May 17, 2023 5.145 5.145 4.291 4.620 27,697 -0.25(-5.04%)
May 16, 2023 6.300 5.950 4.410 4.865 32,845 -0.04(-0.71%)
May 15, 2023 5.719 5.740 4.753 4.900 33,212 -0.63(-11.39%)
May 12, 2023 5.460 5.810 5.425 5.530 19,286 -0.07(-1.25%)
May 11, 2023 6.300 6.363 5.390 5.600 46,143 +0.00(+0.00%)
May 10, 2023 5.600 5.691 4.900 5.600 35,484 +0.70(+14.29%)
May 09, 2023 5.096 5.096 4.746 4.900 20,499 -0.08(-1.55%)
May 08, 2023 4.760 5.271 4.760 4.977 18,220 +0.08(+1.57%)
May 05, 2023 5.299 5.600 4.844 4.900 14,700 -0.56(-10.26%)
May 04, 2023 5.600 5.712 5.257 5.460 15,521 +0.14(+2.63%)
May 03, 2023 5.726 5.726 5.194 5.320 10,007 -0.36(-6.29%)
May 02, 2023 5.628 5.880 4.900 5.677 19,505 +0.05(+0.87%)
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