Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.2900 0.3175 0.2850 0.3175 491,337 +0.03(+11.40%)
Jun 14, 2024 0.3074 0.3097 0.2690 0.2850 278,445 -0.02(-5.00%)
Jun 13, 2024 0.2950 0.3097 0.2900 0.3000 300,222 +0.01(+2.74%)
Jun 12, 2024 0.2645 0.3000 0.2640 0.2920 507,267 +0.03(+11.24%)
Jun 11, 2024 0.2517 0.2647 0.2517 0.2625 211,925 +0.00(+1.23%)
Jun 10, 2024 0.2559 0.2614 0.2511 0.2593 72,255 +0.00(+0.74%)
Jun 07, 2024 0.2749 0.2749 0.2506 0.2574 193,846 -0.02(-7.21%)
Jun 06, 2024 0.2610 0.2774 0.2500 0.2774 379,031 +0.01(+1.99%)
Jun 05, 2024 0.2751 0.2797 0.2501 0.2720 250,028 -0.01(-1.98%)
Jun 04, 2024 0.2800 0.2800 0.2689 0.2775 153,030 +0.00(+0.91%)
Jun 03, 2024 0.2924 0.2997 0.2701 0.2750 327,945 -0.02(-5.95%)
May 31, 2024 0.2926 0.2999 0.2850 0.2924 242,731 -0.00(-0.03%)
May 30, 2024 0.3010 0.3047 0.2871 0.2925 131,161 -0.01(-2.82%)
May 29, 2024 0.3230 0.3230 0.2860 0.3010 199,570 -0.02(-5.38%)
May 28, 2024 0.3031 0.3342 0.3000 0.3181 256,584 +0.01(+2.98%)
May 24, 2024 0.3000 0.3297 0.2985 0.3089 205,046 +0.01(+3.35%)
May 23, 2024 0.2980 0.2999 0.2950 0.2989 93,777 +0.00(+1.67%)
May 22, 2024 0.2970 0.2970 0.2890 0.2940 288,132 +0.00(+0.65%)
May 21, 2024 0.3050 0.3080 0.2901 0.2921 445,081 -0.01(-4.07%)
May 20, 2024 0.3161 0.3248 0.2885 0.3045 310,130 -0.01(-4.09%)
May 17, 2024 0.3270 0.3309 0.3101 0.3175 367,275 -0.01(-2.91%)
May 16, 2024 0.3387 0.3517 0.3200 0.3270 278,210 +0.00(+0.62%)
May 15, 2024 0.3600 0.3600 0.3250 0.3250 377,484 -0.03(-9.62%)
May 14, 2024 0.3597 0.3599 0.3512 0.3596 166,103 +0.00(+0.98%)
May 13, 2024 0.3530 0.3706 0.3500 0.3561 356,534 +0.00(+0.99%)
May 10, 2024 0.3341 0.3559 0.3341 0.3526 173,847 +0.02(+4.63%)
May 09, 2024 0.3520 0.3520 0.3341 0.3370 130,722 -0.01(-3.96%)
May 08, 2024 0.3520 0.3526 0.3442 0.3509 128,455 +0.00(+0.29%)
May 07, 2024 0.3560 0.3579 0.3350 0.3499 231,832 -0.00(-0.03%)
May 06, 2024 0.3450 0.3500 0.3300 0.3500 167,587 +0.01(+1.45%)
May 03, 2024 0.3327 0.3548 0.3327 0.3450 256,274 +0.00(+1.08%)
May 02, 2024 0.3397 0.3413 0.3251 0.3413 83,749 +0.00(+0.50%)
May 01, 2024 0.3397 0.3397 0.3250 0.3396 56,307 +0.01(+2.17%)
Apr 30, 2024 0.3611 0.3628 0.3300 0.3324 131,327 -0.03(-9.03%)
Apr 29, 2024 0.3475 0.3680 0.3475 0.3654 175,909 +0.01(+3.66%)
Apr 26, 2024 0.3574 0.3600 0.3470 0.3525 224,392 +0.01(+2.77%)
Apr 25, 2024 0.3440 0.3481 0.3375 0.3430 89,426 -0.01(-2.00%)
Apr 24, 2024 0.3550 0.3550 0.3351 0.3500 246,564 -0.00(-0.43%)
Apr 23, 2024 0.3350 0.3515 0.3350 0.3515 122,885 +0.02(+4.93%)
Apr 22, 2024 0.3354 0.3398 0.3250 0.3350 179,674 -0.00(-1.35%)
Apr 19, 2024 0.3100 0.3408 0.3100 0.3396 175,745 +0.03(+7.98%)
Apr 18, 2024 0.3110 0.3295 0.3081 0.3145 205,401 +0.00(+0.74%)
Apr 17, 2024 0.3202 0.3349 0.2862 0.3122 353,124 -0.02(-5.16%)
Apr 16, 2024 0.3339 0.3339 0.3201 0.3292 212,795 -0.00(-0.48%)
Apr 15, 2024 0.3299 0.3340 0.3285 0.3308 126,331 +0.00(+0.33%)
Apr 12, 2024 0.3227 0.3299 0.3222 0.3297 160,994 +0.00(+1.45%)
Apr 11, 2024 0.3337 0.3337 0.3201 0.3250 121,914 -0.01(-1.52%)
Apr 10, 2024 0.3140 0.3300 0.3140 0.3300 564,182 +0.01(+4.23%)
Apr 09, 2024 0.3156 0.3180 0.3132 0.3166 44,008 +0.00(+0.86%)
Apr 08, 2024 0.3172 0.3250 0.3013 0.3139 149,427 -0.00(-1.32%)
Apr 05, 2024 0.3299 0.3299 0.3156 0.3181 144,007 -0.01(-3.02%)
Apr 04, 2024 0.3397 0.3397 0.3201 0.3280 225,397 -0.00(-0.12%)
Apr 03, 2024 0.3097 0.3497 0.3012 0.3284 450,843 +0.03(+9.69%)
Apr 02, 2024 0.3330 0.3367 0.2850 0.2994 1,090,079 -0.05(-13.19%)
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