Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.0521 0 -0.06(-51.53%)
Oct 04, 2024 0.1097 0.1212 0.1020 0.1075 7,682,006 -0.01(-8.90%)
Oct 03, 2024 0.1180 0.1216 0.1079 0.1180 8,461,333 -0.00(-2.40%)
Oct 02, 2024 0.1298 0.1298 0.1152 0.1209 9,886,553 -0.01(-9.64%)
Oct 01, 2024 0.1141 0.1369 0.1107 0.1338 19,667,480 +0.02(+15.74%)
Sep 30, 2024 0.1226 0.1293 0.1011 0.1156 8,869,820 -0.00(-2.86%)
Sep 27, 2024 0.1289 0.1289 0.1100 0.1190 20,370,970 -0.01(-10.53%)
Sep 26, 2024 0.1498 0.1498 0.1281 0.1330 17,654,336 -0.02(-11.33%)
Sep 25, 2024 0.1425 0.1745 0.1110 0.1500 49,585,464 -0.21(-58.45%)
Sep 24, 2024 0.3600 0.3750 0.3502 0.3610 911,300 +0.01(+2.70%)
Sep 23, 2024 0.3796 0.3909 0.3459 0.3515 1,301,421 -0.03(-8.61%)
Sep 20, 2024 0.3723 0.3942 0.3600 0.3846 1,148,471 +0.01(+2.34%)
Sep 19, 2024 0.4169 0.4195 0.3758 0.3758 1,398,667 -0.02(-5.24%)
Sep 18, 2024 0.4070 0.4318 0.3966 0.3966 893,818 -0.02(-5.12%)
Sep 17, 2024 0.4375 0.4895 0.4106 0.4180 2,263,318 -0.01(-1.23%)
Sep 16, 2024 0.3800 0.4479 0.3642 0.4232 2,414,400 +0.02(+5.80%)
Sep 13, 2024 0.3500 0.4000 0.3485 0.4000 1,497,927 +0.05(+14.71%)
Sep 12, 2024 0.3375 0.3500 0.3220 0.3487 897,319 +0.02(+6.93%)
Sep 11, 2024 0.3300 0.3300 0.3102 0.3261 879,028 +0.01(+3.46%)
Sep 10, 2024 0.3352 0.3450 0.3042 0.3152 1,432,050 -0.02(-4.72%)
Sep 09, 2024 0.3400 0.3561 0.3302 0.3308 1,159,502 -0.01(-2.71%)
Sep 06, 2024 0.3400 0.3500 0.3300 0.3400 1,751,417 +0.00(+1.28%)
Sep 05, 2024 0.3700 0.3799 0.3331 0.3357 1,907,492 -0.03(-8.20%)
Sep 04, 2024 0.3938 0.3999 0.3580 0.3657 1,552,219 -0.03(-7.23%)
Sep 03, 2024 0.4162 0.4170 0.3856 0.3942 938,582 -0.02(-4.74%)
Aug 30, 2024 0.4279 0.4279 0.3996 0.4138 877,324 +0.00(+0.36%)
Aug 29, 2024 0.4100 0.4267 0.3901 0.4123 1,821,252 +0.01(+2.43%)
Aug 28, 2024 0.4300 0.4400 0.4000 0.4025 1,547,975 -0.03(-6.94%)
Aug 27, 2024 0.4600 0.4683 0.4229 0.4325 1,786,927 -0.03(-6.67%)
Aug 26, 2024 0.4700 0.4896 0.4600 0.4634 1,186,519 +0.00(+0.74%)
Aug 23, 2024 0.4268 0.4716 0.4267 0.4600 1,261,361 +0.03(+7.78%)
Aug 22, 2024 0.4295 0.4399 0.4058 0.4268 1,654,704 -0.00(-0.77%)
Aug 21, 2024 0.4300 0.4425 0.4199 0.4301 1,290,509 +0.01(+2.77%)
Aug 20, 2024 0.4900 0.4970 0.4148 0.4185 2,215,534 -0.07(-14.59%)
Aug 19, 2024 0.4400 0.4900 0.4389 0.4900 1,599,907 +0.05(+11.44%)
Aug 16, 2024 0.4330 0.4473 0.4330 0.4397 939,403 +0.01(+1.45%)
Aug 15, 2024 0.4000 0.4350 0.3959 0.4334 2,436,710 +0.03(+8.49%)
Aug 14, 2024 0.4500 0.4610 0.3941 0.3995 3,281,226 -0.05(-11.12%)
Aug 13, 2024 0.4200 0.4543 0.3930 0.4495 3,287,481 +0.04(+10.71%)
Aug 12, 2024 0.4212 0.4400 0.3917 0.4060 2,846,870 -0.01(-3.33%)
Aug 09, 2024 0.4800 0.4894 0.4000 0.4200 5,394,543 -0.06(-12.70%)
Aug 08, 2024 0.5500 0.5527 0.4811 0.4811 5,293,041 -0.17(-26.47%)
Aug 07, 2024 0.6711 0.7111 0.6419 0.6543 1,412,770 +0.00(+0.35%)
Aug 06, 2024 0.6900 0.6961 0.6512 0.6520 856,872 -0.01(-1.97%)
Aug 05, 2024 0.6556 0.6777 0.6354 0.6651 1,110,763 -0.01(-1.61%)
Aug 02, 2024 0.7362 0.7418 0.6516 0.6760 1,750,974 -0.08(-10.07%)
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