Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.0186 0.0192 0.0151 0.0177 448,328 -0.00(-5.35%)
Feb 29, 2024 0.0183 0.0190 0.0168 0.0187 944,067 +0.00(+2.19%)
Feb 28, 2024 0.0172 0.0190 0.0168 0.0183 245,880 -0.00(-3.68%)
Feb 27, 2024 0.0180 0.0198 0.0161 0.0190 511,968 +0.00(+11.76%)
Feb 26, 2024 0.0160 0.0189 0.0140 0.0170 801,357 +0.00(+25.93%)
Feb 23, 2024 0.0106 0.0165 0.0105 0.0135 937,203 +0.00(+16.38%)
Feb 22, 2024 0.0141 0.0150 0.0107 0.0116 4,369,696 -0.00(-17.73%)
Feb 21, 2024 0.0158 0.0160 0.0141 0.0141 1,053,467 -0.00(-11.88%)
Feb 20, 2024 0.0170 0.0170 0.0158 0.0160 1,681,498 +0.00(+1.27%)
Feb 16, 2024 0.0160 0.0170 0.0156 0.0158 332,397 -0.00(-2.47%)
Feb 15, 2024 0.0200 0.0200 0.0161 0.0162 1,909,459 -0.00(-6.90%)
Feb 14, 2024 0.0180 0.0200 0.0173 0.0174 740,906 +0.00(+1.75%)
Feb 13, 2024 0.0182 0.0200 0.0161 0.0171 2,023,843 -0.00(-10.94%)
Feb 12, 2024 0.0195 0.0238 0.0182 0.0192 508,768 -0.00(-0.52%)
Feb 09, 2024 0.0176 0.0254 0.0175 0.0193 1,520,604 +0.00(+10.29%)
Feb 08, 2024 0.0200 0.0210 0.0175 0.0175 992,762 -0.00(-11.17%)
Feb 07, 2024 0.0220 0.0220 0.0181 0.0197 420,077 -0.00(-10.45%)
Feb 06, 2024 0.0235 0.0235 0.0199 0.0220 1,313,987 -0.00(-3.93%)
Feb 05, 2024 0.0220 0.0240 0.0171 0.0229 2,398,281 +0.00(+4.09%)
Feb 02, 2024 0.0220 0.0270 0.0215 0.0220 690,695 +0.00(+2.33%)
Feb 01, 2024 0.0250 0.0295 0.0210 0.0215 943,743 -0.00(-14.00%)
Jan 31, 2024 0.0260 0.0320 0.0247 0.0250 890,521 -0.00(-3.85%)
Jan 30, 2024 0.0241 0.0350 0.0240 0.0260 869,168 -0.00(-5.11%)
Jan 29, 2024 0.0330 0.0330 0.0271 0.0274 654,494 -0.01(-16.97%)
Jan 26, 2024 0.0300 0.0390 0.0290 0.0330 1,160,422 -0.00(-13.16%)
Jan 25, 2024 0.0262 0.0380 0.0262 0.0380 1,186,535 +0.01(+21.41%)
Jan 24, 2024 0.0250 0.0343 0.0250 0.0313 693,446 +0.01(+22.75%)
Jan 23, 2024 0.0222 0.0315 0.0208 0.0255 3,707,806 +0.00(+6.69%)
Jan 22, 2024 0.0201 0.0258 0.0201 0.0239 555,842 -0.00(-12.77%)
Jan 19, 2024 0.0229 0.0280 0.0223 0.0274 1,177,964 +0.01(+28.64%)
Jan 18, 2024 0.0327 0.0373 0.0200 0.0213 1,720,327 -0.01(-34.86%)
Jan 17, 2024 0.0410 0.0500 0.0327 0.0327 1,709,339 -0.01(-20.24%)
Jan 16, 2024 0.0260 0.0599 0.0260 0.0410 1,744,201 +0.01(+37.12%)
Jan 12, 2024 0.0255 0.0299 0.0242 0.0299 1,048,649 +0.00(+7.55%)
Jan 11, 2024 0.0285 0.0285 0.0255 0.0278 837,471 -0.00(-2.46%)
Jan 10, 2024 0.0273 0.0290 0.0241 0.0285 1,975,498 +0.00(+13.55%)
Jan 09, 2024 0.0290 0.0291 0.0221 0.0251 793,163 +0.00(+9.13%)
Jan 08, 2024 0.0220 0.0291 0.0212 0.0230 1,495,391 -0.00(-7.63%)
Jan 05, 2024 0.0240 0.0250 0.0200 0.0249 808,359 +0.00(+17.45%)
Jan 04, 2024 0.0224 0.0248 0.0170 0.0212 2,093,827 +0.00(+10.42%)
Jan 03, 2024 0.0200 0.0239 0.0182 0.0192 1,221,080 -0.00(-4.00%)
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