Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.280 3.570 3.112 3.490 17,102 +0.42(+13.68%)
Jan 28, 2022 2.970 3.160 2.860 3.070 33,656 +0.00(+0.00%)
Jan 27, 2022 3.287 3.287 3.070 3.070 25,105 -0.19(-5.83%)
Jan 26, 2022 3.310 3.450 3.221 3.260 13,230 -0.04(-1.29%)
Jan 25, 2022 2.900 3.370 2.868 3.303 17,986 +0.34(+11.58%)
Jan 24, 2022 2.760 3.050 2.570 2.960 52,533 -0.09(-2.95%)
Jan 21, 2022 3.180 3.180 3.050 3.050 18,408 -0.25(-7.46%)
Jan 20, 2022 3.020 3.440 2.950 3.296 37,159 +0.22(+7.01%)
Jan 19, 2022 3.050 3.230 3.020 3.080 82,363 -0.14(-4.35%)
Jan 18, 2022 3.320 3.710 3.200 3.220 105,654 +0.20(+6.45%)
Jan 14, 2022 3.025 0 +0.02(+0.83%)
Jan 13, 2022 2.964 3.120 2.950 3.000 58,255 +0.08(+2.74%)
Jan 12, 2022 2.920 2.920 2.722 2.920 50,382 +0.02(+0.69%)
Jan 11, 2022 2.740 2.950 2.675 2.900 67,834 +0.19(+7.01%)
Jan 10, 2022 2.350 2.710 2.350 2.710 34,079 +0.52(+23.74%)
Jan 07, 2022 2.232 2.232 2.190 2.190 3,131 +0.00(+0.00%)
Jan 06, 2022 2.200 2.200 2.190 2.190 4,590 -0.03(-1.35%)
Jan 05, 2022 2.250 2.290 2.220 2.220 11,457 -0.10(-4.34%)
Jan 04, 2022 2.400 2.400 2.238 2.321 31,208 +0.20(+9.46%)
Jan 03, 2022 2.190 2.300 2.000 2.120 11,450 -0.08(-3.64%)
Dec 31, 2021 2.300 2.300 2.180 2.200 36,524 -0.05(-2.22%)
Dec 30, 2021 2.310 2.310 2.150 2.250 31,927 +0.18(+8.70%)
Dec 29, 2021 1.950 2.160 1.950 2.070 21,319 +0.26(+14.36%)
Dec 28, 2021 1.800 1.810 1.780 1.810 8,449 +0.02(+1.12%)
Dec 27, 2021 1.790 1.790 1.790 1.790 250 +0.05(+2.87%)
Dec 23, 2021 1.793 1.793 1.677 1.740 11,900 -0.01(-0.51%)
Dec 22, 2021 1.763 1.763 1.745 1.749 10,058 -0.06(-3.37%)
Dec 21, 2021 1.770 1.810 1.770 1.810 5,000 +0.10(+5.85%)
Dec 20, 2021 1.788 1.810 1.700 1.710 7,208 -0.12(-6.56%)
Dec 17, 2021 1.843 1.843 1.830 1.830 810 -0.03(-1.61%)
Dec 16, 2021 1.869 1.890 1.860 1.860 10,659 +0.03(+1.36%)
Dec 15, 2021 1.950 1.850 1.810 1.835 7,080 -0.17(-8.25%)
Dec 14, 2021 2.000 2.015 1.995 2.000 15,100 -0.10(-4.76%)
Dec 13, 2021 1.850 2.100 1.850 2.100 84,987 +0.24(+12.90%)
Dec 10, 2021 1.720 1.860 1.650 1.860 24,177 +0.22(+13.41%)
Dec 09, 2021 1.647 1.650 1.640 1.640 10,000 -0.06(-3.58%)
Dec 08, 2021 1.715 1.760 1.701 1.701 4,171 -0.01(-0.53%)
Dec 07, 2021 1.535 1.768 1.535 1.710 27,186 +0.20(+13.25%)
Dec 06, 2021 1.567 1.567 1.500 1.510 9,400 -0.06(-3.82%)
Dec 03, 2021 1.610 1.610 1.550 1.570 13,209 -0.08(-4.85%)
Dec 02, 2021 1.780 1.780 1.530 1.650 47,429 -0.06(-3.51%)
Dec 01, 2021 1.482 1.730 1.482 1.710 64,413 +0.18(+11.76%)
Nov 30, 2021 1.490 1.530 1.490 1.530 6,200 +0.04(+2.68%)
Nov 29, 2021 1.480 1.490 1.480 1.490 3,400 -0.01(-0.67%)
Nov 26, 2021 1.460 1.500 1.395 1.500 23,290 -0.02(-1.32%)
Nov 24, 2021 1.480 1.570 1.480 1.520 3,740 +0.00(+0.00%)
Nov 23, 2021 1.470 1.540 1.470 1.520 21,811 +0.06(+4.11%)
Nov 22, 2021 1.410 1.494 1.380 1.460 12,436 +0.05(+3.55%)
Nov 19, 2021 1.320 1.410 1.250 1.410 42,210 +0.10(+7.63%)
Nov 18, 2021 1.310 1.310 1.310 1.310 650 -0.07(-5.07%)
Nov 17, 2021 1.360 1.380 1.330 1.380 1,784 +0.02(+1.47%)
Nov 16, 2021 1.400 1.410 1.360 1.360 10,140 -0.04(-2.87%)
Nov 15, 2021 1.470 1.470 1.375 1.400 12,468 +0.11(+8.54%)
Nov 12, 2021 1.180 1.290 1.180 1.290 5,200 +0.12(+10.26%)
Nov 11, 2021 1.160 1.170 1.156 1.170 6,950 -0.01(-0.89%)
Nov 09, 2021 1.160 1.181 1.160 1.181 1,320 -0.02(-1.62%)
Nov 08, 2021 1.150 1.200 1.050 1.200 48,609 -0.02(-1.64%)
Nov 05, 2021 1.220 1.220 1.220 1.220 4,010 +0.03(+2.52%)
Nov 04, 2021 1.230 1.230 1.190 1.190 7,660 +0.01(+0.85%)
Nov 03, 2021 1.180 1.180 1.180 1.180 7,500 +0.08(+7.27%)
Nov 02, 2021 1.100 1.100 1.100 1.100 2,500 +0.02(+1.85%)
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