Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.6300 0.7500 0.6300 0.6600 54,480 -0.00(-0.02%)
Sep 16, 2025 0.6728 0.6900 0.6600 0.6601 63,775 -0.01(-1.77%)
Sep 15, 2025 0.7000 0.7098 0.6291 0.6720 130,546 -0.03(-3.86%)
Sep 12, 2025 0.7000 0.7010 0.6750 0.6990 59,100 -0.00(-0.14%)
Sep 11, 2025 0.6879 0.7051 0.6800 0.7000 62,195 -0.02(-2.76%)
Sep 10, 2025 0.7100 0.7200 0.6894 0.7199 85,412 +0.01(+0.91%)
Sep 09, 2025 0.7200 0.7200 0.7110 0.7134 60,800 -0.01(-0.92%)
Sep 08, 2025 0.7400 0.7500 0.7110 0.7200 183,563 +0.01(+1.41%)
Sep 05, 2025 0.7300 0.7400 0.7080 0.7100 63,280 -0.02(-2.74%)
Sep 04, 2025 0.7350 0.7400 0.7011 0.7300 142,979 +0.00(+0.00%)
Sep 03, 2025 0.6345 0.7340 0.6310 0.7300 301,087 +0.10(+16.33%)
Sep 02, 2025 0.6000 0.6400 0.6000 0.6275 215,560 +0.03(+4.76%)
Aug 29, 2025 0.5690 0.6100 0.5600 0.5990 362,061 +0.05(+8.89%)
Aug 28, 2025 0.5640 0.5743 0.5500 0.5501 40,050 +0.00(+0.02%)
Aug 27, 2025 0.5530 0.5712 0.5129 0.5500 56,264 -0.02(-3.64%)
Aug 26, 2025 0.5712 0.5712 0.5564 0.5708 37,300 +0.01(+1.91%)
Aug 25, 2025 0.5700 0.5799 0.5410 0.5601 120,965 -0.01(-1.74%)
Aug 22, 2025 0.5750 0.5750 0.5630 0.5700 8,168 -0.01(-0.87%)
Aug 21, 2025 0.5625 0.5750 0.5600 0.5750 12,000 +0.02(+4.55%)
Aug 20, 2025 0.5730 0.5799 0.5500 0.5500 77,100 -0.02(-3.51%)
Aug 19, 2025 0.5769 0.5799 0.5494 0.5700 233,638 -0.00(-0.82%)
Aug 18, 2025 0.5975 0.6000 0.5650 0.5747 133,241 -0.02(-3.41%)
Aug 15, 2025 0.6233 0.6303 0.5950 0.5950 211,569 -0.03(-5.25%)
Aug 14, 2025 0.6355 0.6400 0.6270 0.6280 26,603 +0.00(+0.40%)
Aug 13, 2025 0.6000 0.6300 0.5951 0.6255 116,973 +0.01(+0.89%)
Aug 12, 2025 0.6000 0.6370 0.5950 0.6200 152,452 +0.03(+5.12%)
Aug 11, 2025 0.6000 0.6000 0.5400 0.5898 63,893 +0.01(+1.69%)
Aug 08, 2025 0.6100 0.6100 0.5541 0.5800 52,740 -0.01(-1.64%)
Aug 07, 2025 0.5897 0.5897 0.5864 0.5897 7,719 +0.01(+2.02%)
Aug 06, 2025 0.5824 0.5897 0.5750 0.5780 56,950 -0.01(-1.50%)
Aug 05, 2025 0.6000 0.6000 0.5750 0.5868 40,060 -0.00(-0.54%)
Aug 04, 2025 0.5900 0.6000 0.5900 0.5900 53,388 -0.01(-1.34%)
Aug 01, 2025 0.6000 0.6097 0.5850 0.5980 67,553 -0.01(-1.48%)
Jul 31, 2025 0.6100 0.6100 0.6070 0.6070 1,335 -0.00(-0.75%)
Jul 30, 2025 0.6010 0.6170 0.5750 0.6116 50,024 -0.01(-1.28%)
Jul 29, 2025 0.6400 0.6555 0.6195 0.6195 6,875 -0.02(-3.80%)
Jul 28, 2025 0.6300 0.6500 0.6200 0.6440 33,611 -0.01(-0.92%)
Jul 25, 2025 0.6250 0.6500 0.5630 0.6500 99,300 +0.03(+4.84%)
Jul 24, 2025 0.6399 0.6400 0.5650 0.6200 249,647 -0.02(-2.36%)
Jul 23, 2025 0.6313 0.6350 0.6313 0.6350 6,314 +0.00(+0.51%)
Jul 22, 2025 0.6200 0.6318 0.6194 0.6318 178,258 +0.01(+1.90%)
Jul 21, 2025 0.6424 0.6500 0.6190 0.6200 64,505 -0.02(-3.86%)
Jul 18, 2025 0.6272 0.6466 0.6000 0.6449 25,268 +0.03(+5.72%)
Jul 17, 2025 0.6019 0.6367 0.6010 0.6100 17,860 +0.01(+1.33%)
Jul 16, 2025 0.6300 0.6450 0.5700 0.6020 196,144 -0.04(-6.67%)
Jul 15, 2025 0.6670 0.6710 0.6400 0.6450 50,125 -0.02(-3.01%)
Jul 14, 2025 0.6380 0.6720 0.6200 0.6650 147,211 +0.03(+4.23%)
Jul 11, 2025 0.6490 0.6500 0.6330 0.6380 42,189 -0.01(-1.69%)
Jul 10, 2025 0.6300 0.6500 0.6300 0.6490 8,305 -0.00(-0.15%)
Jul 09, 2025 0.6500 0.6500 0.6120 0.6500 42,827 +0.00(+0.00%)
Jul 08, 2025 0.6360 0.6770 0.6100 0.6500 124,947 +0.00(+0.00%)
Jul 07, 2025 0.7150 0.7270 0.5526 0.6500 300,192 -0.06(-9.09%)
Jul 03, 2025 0.6700 0.7150 0.6700 0.7150 44,715 +0.05(+6.88%)
Jul 02, 2025 0.6955 0.6955 0.6400 0.6690 208,024 -0.03(-3.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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