Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0011 0.0013 0.0010 0.0012 32,627,536 +0.00(+0.00%)
Mar 30, 2021 0.0013 0.0014 0.0010 0.0012 55,251,380 -0.00(-7.69%)
Mar 29, 2021 0.0012 0.0013 0.0010 0.0013 63,440,012 +0.00(+30.00%)
Mar 26, 2021 0.0010 0.0012 0.0010 0.0010 41,288,196 +0.00(+0.00%)
Mar 25, 2021 0.0010 0.0012 0.0010 0.0010 40,079,860 -0.00(-16.67%)
Mar 24, 2021 0.0012 0.0012 0.0010 0.0012 68,682,328 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0014 0.0011 0.0012 83,195,536 -0.00(-7.69%)
Mar 22, 2021 0.0016 0.0016 0.0012 0.0013 125,755,960 -0.00(-13.33%)
Mar 19, 2021 0.0013 0.0015 0.0012 0.0015 67,580,496 +0.00(+7.14%)
Mar 18, 2021 0.0014 0.0017 0.0013 0.0014 75,270,552 -0.00(-6.67%)
Mar 17, 2021 0.0016 0.0017 0.0014 0.0015 93,430,624 +0.00(+0.00%)
Mar 16, 2021 0.0018 0.0018 0.0014 0.0015 66,550,848 -0.00(-6.25%)
Mar 15, 2021 0.0019 0.0020 0.0016 0.0016 83,937,600 -0.00(-11.11%)
Mar 12, 2021 0.0019 0.0020 0.0015 0.0018 103,998,096 +0.00(+0.00%)
Mar 11, 2021 0.0024 0.0026 0.0016 0.0018 173,619,040 -0.00(-21.74%)
Mar 10, 2021 0.0025 0.0033 0.0020 0.0023 296,475,168 -0.00(-4.17%)
Mar 09, 2021 0.0015 0.0029 0.0014 0.0024 497,179,008 +0.00(+60.00%)
Mar 08, 2021 0.0012 0.0016 0.0011 0.0015 112,080,376 +0.00(+36.36%)
Mar 05, 2021 0.0008 0.0012 0.0007 0.0011 76,560,496 +0.00(+22.22%)
Mar 04, 2021 0.0010 0.0010 0.0008 0.0009 64,694,168 +0.00(+0.00%)
Mar 03, 2021 0.0010 0.0013 0.0009 0.0009 71,574,448 -0.00(-25.00%)
Mar 02, 2021 0.0013 0.0014 0.0008 0.0012 70,833,784 -0.00(-7.69%)
Mar 01, 2021 0.0012 0.0017 0.0010 0.0013 125,721,824 -0.00(-7.14%)
Feb 26, 2021 0.0020 0.0022 0.0010 0.0014 89,902,096 -0.00(-30.00%)
Feb 25, 2021 0.0020 0.0022 0.0018 0.0020 35,248,000 +0.00(+0.00%)
Feb 24, 2021 0.0023 0.0025 0.0019 0.0020 55,164,044 -0.00(-4.76%)
Feb 23, 2021 0.0019 0.0023 0.0015 0.0021 51,004,332 +0.00(+10.53%)
Feb 22, 2021 0.0025 0.0026 0.0017 0.0019 59,814,488 -0.00(-24.00%)
Feb 19, 2021 0.0024 0.0026 0.0019 0.0025 104,755,592 +0.00(+4.17%)
Feb 18, 2021 0.0033 0.0033 0.0023 0.0024 58,028,536 -0.00(-22.58%)
Feb 17, 2021 0.0027 0.0031 0.0025 0.0031 77,019,776 +0.00(+3.33%)
Feb 16, 2021 0.0033 0.0035 0.0027 0.0030 84,596,280 -0.00(-9.09%)
Feb 12, 2021 0.0039 0.0040 0.0028 0.0033 83,566,504 -0.00(-13.16%)
Feb 11, 2021 0.0050 0.0050 0.0031 0.0038 171,026,592 -0.00(-17.39%)
Feb 10, 2021 0.0065 0.0070 0.0037 0.0046 221,349,056 -0.00(-16.36%)
Feb 09, 2021 0.0043 0.0150 0.0043 0.0055 335,530,304 -0.00(-17.91%)
Feb 08, 2021 0.0029 0.0070 0.0028 0.0067 340,713,696 +0.00(+148.15%)
Feb 05, 2021 0.0022 0.0027 0.0012 0.0027 273,326,304 +0.00(+42.11%)
Feb 04, 2021 0.0017 0.0023 0.0011 0.0019 243,549,024 +0.00(+35.71%)
Feb 03, 2021 0.0006 0.0017 0.0006 0.0014 333,170,048 +0.00(+133.33%)
Feb 02, 2021 0.0007 0.0007 0.0005 0.0006 25,163,072 +0.00(+20.00%)
Feb 01, 2021 0.0004 0.0007 0.0004 0.0005 30,730,160 +0.00(+25.00%)
Jan 29, 2021 0.0005 0.0006 0.0004 0.0004 12,144,201 -0.00(-33.33%)
Jan 28, 2021 0.0007 0.0007 0.0005 0.0006 28,039,148 +0.00(+0.00%)
Jan 27, 2021 0.0006 0.0008 0.0005 0.0006 50,019,864 +0.00(+0.00%)
Jan 26, 2021 0.0005 0.0006 0.0004 0.0006 30,185,808 +0.00(+20.00%)
Jan 25, 2021 0.0004 0.0005 0.0003 0.0005 89,361,296 +0.00(+25.00%)
Jan 22, 2021 0.0004 0.0004 0.0004 0.0004 12,154,900 +0.00(+0.00%)
Jan 21, 2021 0.0004 0.0004 0.0003 0.0004 51,025,192 +0.00(+33.33%)
Jan 20, 2021 0.0002 0.0004 0.0002 0.0003 31,210,650 +0.00(+0.00%)
Jan 19, 2021 0.0002 0.0004 0.0002 0.0003 27,545,692 +0.00(+0.00%)
Jan 15, 2021 0.0004 0.0004 0.0002 0.0003 6,647,700 +0.00(+0.00%)
Jan 14, 2021 0.0003 0.0003 0.0002 0.0003 14,380,711 +0.00(+0.00%)
Jan 13, 2021 0.0004 0.0004 0.0002 0.0003 17,031,544 +0.00(+0.00%)
Jan 12, 2021 0.0002 0.0004 0.0002 0.0003 19,122,208 +0.00(+0.00%)
Jan 11, 2021 0.0004 0.0004 0.0003 0.0003 6,677,796 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0003 0.0003 2,805,000 +0.00(+0.00%)
Jan 07, 2021 0.0004 0.0004 0.0002 0.0003 45,966,640 +0.00(+0.00%)
Jan 06, 2021 0.0003 0.0004 0.0002 0.0003 14,682,781 +0.00(+50.00%)
Jan 05, 2021 0.0003 0.0004 0.0002 0.0002 62,479,588 -0.00(-33.33%)
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