Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.7223 0.7398 0.6651 0.7148 25,356 -0.03(-3.39%)
Jun 29, 2022 0.6979 0.7497 0.6601 0.7399 122,817 +0.04(+6.43%)
Jun 28, 2022 0.7200 0.7200 0.6747 0.6952 12,460 -0.01(-2.08%)
Jun 27, 2022 0.7400 0.7351 0.7000 0.7100 20,288 -0.01(-0.70%)
Jun 24, 2022 0.7200 0.7764 0.7000 0.7150 104,749 -0.01(-1.27%)
Jun 23, 2022 0.6800 0.7496 0.6506 0.7242 242,846 +0.04(+6.34%)
Jun 22, 2022 0.6900 0.7000 0.6588 0.6810 59,233 -0.01(-1.30%)
Jun 21, 2022 0.6805 0.7000 0.6805 0.6900 9,506 -0.02(-3.09%)
Jun 17, 2022 0.7100 0.7403 0.7000 0.7120 7,063 -0.01(-1.78%)
Jun 16, 2022 0.7500 0.7500 0.7101 0.7249 9,522 +0.01(+1.07%)
Jun 15, 2022 0.7779 0.7779 0.7051 0.7172 144,429 -0.00(-0.10%)
Jun 14, 2022 0.6800 0.7315 0.6506 0.7179 132,288 +0.03(+4.80%)
Jun 13, 2022 0.7000 0.7100 0.6802 0.6850 43,220 +0.00(+0.07%)
Jun 10, 2022 0.6998 0.7498 0.6844 0.6845 30,754 -0.02(-2.40%)
Jun 09, 2022 0.6560 0.7118 0.6503 0.7013 38,388 +0.02(+3.42%)
Jun 08, 2022 0.6751 0.7128 0.6499 0.6781 29,774 -0.01(-2.11%)
Jun 07, 2022 0.7200 0.7344 0.6700 0.6927 29,979 -0.03(-3.71%)
Jun 06, 2022 0.7100 0.7639 0.7100 0.7194 24,146 -0.00(-0.08%)
Jun 03, 2022 0.7101 0.7499 0.7101 0.7200 29,573 -0.00(-0.18%)
Jun 02, 2022 0.7948 0.8479 0.7213 0.7213 177,182 -0.07(-9.27%)
Jun 01, 2022 0.8101 0.8305 0.7801 0.7950 39,013 -0.04(-4.44%)
May 31, 2022 0.8200 0.8479 0.7801 0.8319 47,874 -0.01(-0.60%)
May 27, 2022 0.8289 0.8860 0.8010 0.8369 22,972 +0.02(+2.06%)
May 26, 2022 0.7700 0.8269 0.7700 0.8200 9,945 -0.01(-1.09%)
May 25, 2022 0.8070 0.8399 0.7801 0.8290 9,758 +0.02(+2.47%)
May 24, 2022 0.8068 0.8220 0.7800 0.8090 6,455 -0.01(-1.78%)
May 23, 2022 0.8399 0.8998 0.7055 0.8237 45,847 +0.00(+0.45%)
May 20, 2022 0.8457 0.9000 0.8200 0.8200 26,802 -0.03(-3.53%)
May 19, 2022 0.8500 0.8800 0.7906 0.8500 26,840 -0.00(-0.45%)
May 18, 2022 0.8599 0.8965 0.8201 0.8538 37,644 +0.00(+0.45%)
May 17, 2022 0.8498 0.8738 0.8072 0.8500 115,228 +0.03(+3.66%)
May 16, 2022 0.8199 0.8397 0.7801 0.8200 21,557 +0.00(+0.01%)
May 13, 2022 0.7750 0.8568 0.7750 0.8199 139,798 +0.04(+5.52%)
May 12, 2022 0.7999 0.7999 0.7500 0.7770 45,093 -0.00(-0.14%)
May 11, 2022 0.8260 0.8260 0.7781 0.7781 44,721 -0.03(-3.19%)
May 10, 2022 0.8398 0.8399 0.7802 0.8037 9,761 +0.00(+0.59%)
May 09, 2022 0.8201 0.8649 0.7522 0.7990 101,469 -0.07(-7.63%)
May 06, 2022 0.8730 0.9165 0.8405 0.8650 20,018 +0.01(+0.95%)
May 05, 2022 0.8266 0.8599 0.8010 0.8569 60,003 +0.01(+0.81%)
May 04, 2022 0.8300 0.8697 0.8208 0.8500 56,691 +0.02(+2.66%)
May 03, 2022 0.9091 0.9091 0.8252 0.8280 125,809 -0.09(-9.46%)
May 02, 2022 0.9200 0.9200 0.9000 0.9145 6,193 +0.00(+0.25%)
Apr 29, 2022 0.9221 0.9648 0.9001 0.9122 51,129 -0.04(-4.48%)
Apr 28, 2022 0.8894 0.9648 0.8871 0.9550 39,334 +0.03(+2.91%)
Apr 27, 2022 0.9600 0.9699 0.9102 0.9280 31,965 -0.00(-0.16%)
Apr 26, 2022 0.9300 0.9698 0.9001 0.9295 6,994 +0.00(+0.16%)
Apr 25, 2022 0.9001 0.9660 0.9001 0.9280 28,639 -0.01(-0.71%)
Apr 22, 2022 0.9000 0.9679 0.9000 0.9346 8,420 +0.00(+0.49%)
Apr 21, 2022 0.9651 0.9797 0.9125 0.9300 52,371 -0.06(-5.97%)
Apr 20, 2022 0.9588 0.9999 0.9577 0.9890 33,387 +0.02(+2.49%)
Apr 19, 2022 0.9500 0.9966 0.9352 0.9650 73,656 +0.02(+2.20%)
Apr 18, 2022 0.9303 0.9750 0.9000 0.9442 126,284 -0.01(-1.13%)
Apr 14, 2022 0.9700 0.9880 0.9245 0.9550 31,387 +0.01(+0.81%)
Apr 13, 2022 1.060 1.060 0.9201 0.9473 248,407 -0.12(-11.47%)
Apr 12, 2022 1.030 1.110 1.020 1.070 206,811 +0.05(+4.85%)
Apr 11, 2022 1.130 1.130 1.000 1.020 57,054 +0.01(+0.99%)
Apr 08, 2022 1.050 1.050 1.000 1.010 20,228 +0.00(+0.05%)
Apr 07, 2022 1.050 1.070 0.9801 1.010 80,832 -0.04(-3.81%)
Apr 06, 2022 1.100 1.100 1.030 1.050 54,358 -0.06(-5.51%)
Apr 05, 2022 1.150 1.150 1.080 1.111 60,949 -0.01(-0.79%)
Apr 04, 2022 1.280 1.300 1.070 1.120 335,525 -0.21(-15.79%)
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