Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.420 1.604 1.420 1.590 21,383 +0.18(+12.77%)
Mar 30, 2023 1.380 1.430 1.380 1.410 2,235 +0.01(+0.71%)
Mar 29, 2023 1.460 1.460 1.380 1.400 23,028 -0.06(-4.11%)
Mar 28, 2023 1.470 1.485 1.440 1.460 17,421 -0.02(-1.35%)
Mar 27, 2023 1.400 1.500 1.380 1.480 19,755 +0.08(+5.71%)
Mar 24, 2023 1.370 1.470 1.370 1.400 34,104 +0.03(+2.19%)
Mar 23, 2023 1.430 1.455 1.365 1.370 24,009 -0.05(-3.52%)
Mar 22, 2023 1.450 1.520 1.420 1.420 20,213 -0.07(-4.70%)
Mar 21, 2023 1.520 1.590 1.480 1.490 36,274 -0.06(-3.87%)
Mar 20, 2023 1.650 1.695 1.520 1.550 44,802 -0.10(-6.06%)
Mar 17, 2023 1.910 1.910 1.650 1.650 183,406 -0.19(-10.33%)
Mar 16, 2023 1.950 1.970 1.840 1.840 97,852 -0.11(-5.64%)
Mar 15, 2023 1.980 1.980 1.890 1.950 149,320 -0.02(-1.02%)
Mar 14, 2023 2.000 2.000 1.900 1.970 79,549 +0.07(+3.68%)
Mar 13, 2023 1.900 1.960 1.887 1.900 24,740 -0.02(-1.04%)
Mar 10, 2023 1.830 1.970 1.830 1.920 45,677 +0.02(+1.05%)
Mar 09, 2023 2.000 2.000 1.890 1.900 25,021 -0.08(-4.04%)
Mar 08, 2023 2.000 2.000 1.880 1.980 49,605 -0.02(-1.00%)
Mar 07, 2023 2.000 2.000 1.950 2.000 55,157 +0.01(+0.50%)
Mar 06, 2023 1.900 2.000 1.860 1.990 61,537 +0.14(+7.57%)
Mar 03, 2023 1.930 1.930 1.850 1.850 29,353 -0.03(-1.60%)
Mar 02, 2023 1.940 1.940 1.850 1.880 32,630 +0.03(+1.62%)
Mar 01, 2023 1.850 1.945 1.840 1.850 50,572 +0.02(+1.09%)
Feb 28, 2023 1.720 1.860 1.683 1.830 40,607 +0.15(+8.93%)
Feb 27, 2023 1.630 1.690 1.535 1.680 70,622 +0.17(+11.26%)
Feb 24, 2023 1.580 1.610 1.510 1.510 10,659 -0.07(-4.43%)
Feb 23, 2023 1.630 1.630 1.550 1.580 11,788 +0.04(+2.60%)
Feb 22, 2023 1.580 1.590 1.523 1.540 8,877 -0.03(-2.22%)
Feb 21, 2023 1.470 1.575 1.470 1.575 9,806 +0.05(+3.62%)
Feb 17, 2023 1.640 1.640 1.400 1.520 76,847 -0.01(-0.66%)
Feb 16, 2023 1.640 1.640 1.520 1.530 30,958 +0.04(+2.69%)
Feb 15, 2023 1.840 1.840 1.480 1.490 86,759 -0.34(-18.58%)
Feb 14, 2023 1.940 1.942 1.830 1.830 35,513 -0.11(-5.67%)
Feb 13, 2023 1.880 1.970 1.880 1.940 4,225 -0.03(-1.27%)
Feb 10, 2023 1.900 1.980 1.850 1.965 21,823 +0.03(+1.29%)
Feb 09, 2023 1.980 1.990 1.940 1.940 4,814 -0.01(-0.51%)
Feb 08, 2023 2.056 2.056 1.830 1.950 51,702 -0.06(-2.99%)
Feb 07, 2023 2.000 2.050 1.997 2.010 28,554 +0.03(+1.52%)
Feb 06, 2023 1.950 2.010 1.950 1.980 22,788 +0.03(+1.54%)
Feb 03, 2023 1.980 2.020 1.940 1.950 29,628 +0.03(+1.56%)
Feb 02, 2023 1.930 2.080 1.910 1.920 157,341 +0.01(+0.52%)
Feb 01, 2023 1.840 1.960 1.809 1.910 49,844 +0.17(+9.77%)
Jan 31, 2023 1.750 1.750 1.736 1.740 23,008 +0.02(+1.16%)
Jan 30, 2023 1.700 1.790 1.700 1.720 33,128 -0.02(-1.15%)
Jan 27, 2023 1.680 1.805 1.640 1.740 93,562 +0.01(+0.58%)
Jan 26, 2023 1.900 2.020 1.560 1.730 199,251 -0.17(-8.95%)
Jan 25, 2023 1.890 1.900 1.860 1.900 30,480 +0.08(+4.40%)
Jan 24, 2023 2.010 2.070 1.720 1.820 142,982 -0.18(-9.00%)
Jan 23, 2023 1.870 2.070 1.850 2.000 252,853 +0.23(+12.82%)
Jan 20, 2023 1.630 1.797 1.630 1.773 85,740 +0.15(+9.43%)
Jan 19, 2023 1.650 1.650 1.580 1.620 26,326 +0.01(+0.62%)
Jan 18, 2023 1.620 1.640 1.540 1.610 38,182 +0.07(+4.55%)
Jan 17, 2023 1.660 1.678 1.450 1.540 135,184 +0.09(+6.21%)
Jan 13, 2023 1.340 1.450 1.327 1.450 60,223 +0.15(+11.54%)
Jan 12, 2023 1.270 1.310 1.270 1.300 25,002 +0.01(+0.78%)
Jan 11, 2023 1.290 1.340 1.270 1.290 75,911 +0.02(+1.57%)
Jan 10, 2023 1.270 1.310 1.270 1.270 18,782 +0.00(+0.36%)
Jan 09, 2023 1.250 1.310 1.250 1.266 69,407 +0.05(+3.73%)
Jan 06, 2023 1.190 1.240 1.190 1.220 30,146 +0.02(+1.67%)
Jan 05, 2023 1.100 1.200 1.100 1.200 42,195 +0.06(+5.26%)
Jan 04, 2023 1.170 1.197 1.110 1.140 24,183 -0.03(-2.56%)
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