Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.100 2.100 1.760 1.760 1,160 +0.00(+0.00%)
Jun 13, 2024 1.920 2.140 1.750 1.760 14,493 +0.22(+14.29%)
Jun 12, 2024 1.939 1.939 1.540 1.540 1,183 +0.03(+1.99%)
Jun 11, 2024 1.700 1.960 1.510 1.510 12,313 +0.00(+0.00%)
Jun 10, 2024 1.510 1.510 1.510 1.510 260 +0.45(+42.45%)
Jun 07, 2024 1.600 1.600 1.060 1.060 7,595 -0.06(-5.36%)
Jun 06, 2024 1.420 1.560 1.120 1.120 6,678 +0.09(+8.74%)
Jun 05, 2024 1.250 1.320 1.030 1.030 2,192 -0.21(-17.10%)
Jun 04, 2024 1.242 1.242 1.242 1.242 100 +0.07(+6.20%)
Jun 03, 2024 1.170 1.170 1.170 1.170 100 +0.17(+17.00%)
May 31, 2024 1.100 1.300 0.9400 1.000 24,385 -0.03(-2.91%)
May 30, 2024 1.500 1.500 1.020 1.030 38,167 -0.47(-31.33%)
May 22, 2024 1.500 0 +0.20(+15.38%)
May 21, 2024 1.540 1.550 1.300 1.300 15,623 -0.20(-13.33%)
May 20, 2024 1.700 1.700 1.260 1.500 28,912 -0.10(-6.25%)
May 17, 2024 1.810 1.810 1.600 1.600 5,235 -0.10(-5.88%)
May 16, 2024 1.800 1.880 1.700 1.700 18,918 -0.10(-5.56%)
May 15, 2024 2.000 3.250 1.800 1.800 25,069 +0.00(+0.00%)
May 14, 2024 2.550 2.550 1.800 1.800 9,261 -0.20(-10.00%)
May 13, 2024 2.400 2.750 2.000 2.000 5,950 -0.05(-2.44%)
May 10, 2024 3.030 3.730 2.050 2.050 34,355 -0.35(-14.58%)
May 08, 2024 2.400 0 +0.40(+20.00%)
May 07, 2024 1.910 2.000 1.910 2.000 2,700 +0.30(+17.65%)
May 06, 2024 1.700 1.790 1.698 1.700 16,233 +0.00(+0.00%)
May 03, 2024 2.250 2.250 1.590 1.700 20,200 -0.30(-15.00%)
May 02, 2024 2.060 2.060 2.000 2.000 3,741 -0.50(-20.00%)
May 01, 2024 2.500 2.500 2.433 2.500 10,037 +0.00(+0.00%)
Apr 30, 2024 2.500 2.750 2.455 2.500 14,985 +0.10(+4.17%)
Apr 29, 2024 2.750 3.000 2.400 2.400 8,680 +0.10(+4.35%)
Apr 26, 2024 2.500 2.700 2.300 2.300 14,152 -0.40(-14.81%)
Apr 25, 2024 2.750 2.800 2.690 2.700 3,914 +0.02(+0.90%)
Apr 24, 2024 2.850 3.000 2.676 2.676 5,708 +0.19(+7.47%)
Apr 23, 2024 2.860 2.860 2.330 2.490 9,770 -0.61(-19.68%)
Apr 22, 2024 3.450 3.450 3.100 3.100 1,100 -0.15(-4.62%)
Apr 19, 2024 3.500 3.500 3.000 3.250 3,653 -0.25(-7.14%)
Apr 16, 2024 3.500 0 -0.13(-3.58%)
Apr 15, 2024 4.000 4.000 3.630 3.630 8,700 +0.13(+3.71%)
Apr 12, 2024 3.500 3.500 3.500 3.500 1,011 -0.49(-12.28%)
Apr 11, 2024 3.990 3.990 3.990 3.990 100 +0.00(+0.00%)
Apr 10, 2024 4.000 4.000 3.990 3.990 408 -0.48(-10.74%)
Apr 08, 2024 4.470 35 +0.17(+3.95%)
Apr 05, 2024 4.300 4.300 4.300 4.300 1,152 +0.07(+1.65%)
Apr 04, 2024 4.230 4.230 4.230 4.230 902 +0.26(+6.55%)
Apr 03, 2024 3.250 4.050 3.250 3.970 6,920 +0.72(+22.15%)
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