Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.210 1.240 1.190 1.240 560,981 +0.01(+0.81%)
Dec 29, 2022 1.140 1.230 1.140 1.230 1,362,578 +0.09(+7.89%)
Dec 28, 2022 1.140 1.180 1.110 1.140 747,710 +0.02(+1.79%)
Dec 27, 2022 1.170 1.200 1.120 1.120 1,072,235 -0.04(-3.45%)
Dec 23, 2022 1.170 1.190 1.140 1.160 668,128 -0.01(-0.85%)
Dec 22, 2022 1.190 1.210 1.140 1.170 923,581 -0.02(-1.68%)
Dec 21, 2022 1.150 1.240 1.135 1.190 1,546,829 +0.04(+3.48%)
Dec 20, 2022 1.140 1.190 1.111 1.150 1,766,866 +0.05(+4.55%)
Dec 19, 2022 1.140 1.190 1.090 1.100 2,230,717 -0.02(-1.79%)
Dec 16, 2022 1.120 1.140 1.050 1.120 3,606,243 +0.01(+0.90%)
Dec 15, 2022 1.150 1.200 1.100 1.110 1,866,426 -0.07(-5.93%)
Dec 14, 2022 1.210 1.250 1.160 1.180 3,261,452 -0.02(-1.67%)
Dec 13, 2022 1.390 1.405 1.180 1.200 4,324,503 -0.16(-11.76%)
Dec 12, 2022 1.510 1.520 1.030 1.360 14,748,345 -0.68(-33.33%)
Dec 09, 2022 2.030 2.080 2.030 2.040 907,839 -0.01(-0.49%)
Dec 08, 2022 1.910 2.070 1.905 2.050 1,088,585 +0.14(+7.33%)
Dec 07, 2022 1.990 2.000 1.840 1.910 3,072,045 -0.08(-4.02%)
Dec 06, 2022 2.100 2.100 1.970 1.990 2,073,707 -0.13(-6.13%)
Dec 05, 2022 2.080 2.150 2.053 2.120 2,077,466 +0.03(+1.44%)
Dec 02, 2022 2.040 2.095 1.980 2.090 2,196,885 +0.05(+2.45%)
Dec 01, 2022 2.130 2.185 2.030 2.040 725,369 -0.10(-4.67%)
Nov 30, 2022 2.010 2.150 1.990 2.140 2,402,458 +0.15(+7.54%)
Nov 29, 2022 2.010 2.070 1.950 1.990 1,068,348 -0.05(-2.45%)
Nov 28, 2022 2.110 2.150 2.012 2.040 1,894,519 -0.05(-2.39%)
Nov 25, 2022 2.090 2.150 2.080 2.090 531,174 -0.02(-0.95%)
Nov 23, 2022 2.120 2.231 2.100 2.110 1,298,060 -0.03(-1.40%)
Nov 22, 2022 2.160 2.190 2.060 2.140 1,160,744 -0.02(-0.93%)
Nov 21, 2022 2.010 2.160 2.000 2.160 1,718,971 +0.13(+6.40%)
Nov 18, 2022 2.140 2.150 2.013 2.030 1,588,605 -0.07(-3.33%)
Nov 17, 2022 2.370 2.375 2.080 2.100 2,397,025 -0.35(-14.29%)
Nov 16, 2022 2.290 2.510 2.245 2.450 3,967,907 +0.18(+7.93%)
Nov 15, 2022 2.300 2.335 2.100 2.270 2,707,075 +0.23(+11.27%)
Nov 14, 2022 2.180 2.220 2.010 2.040 1,837,786 -0.13(-5.99%)
Nov 11, 2022 2.260 2.320 2.150 2.170 1,846,942 -0.11(-4.82%)
Nov 10, 2022 2.270 2.290 2.065 2.280 3,003,577 +0.17(+8.06%)
Nov 09, 2022 2.300 2.350 2.100 2.110 1,773,815 -0.23(-9.83%)
Nov 08, 2022 2.390 2.550 2.290 2.340 3,911,415 -0.05(-2.09%)
Nov 07, 2022 2.100 2.475 2.070 2.390 5,617,217 +0.44(+22.56%)
Nov 04, 2022 2.030 2.055 1.830 1.950 2,727,366 +0.10(+5.41%)
Nov 03, 2022 1.880 2.175 1.830 1.850 6,768,796 +0.16(+9.47%)
Nov 02, 2022 1.790 1.690 1,739,760 -0.11(-6.11%)
Nov 01, 2022 1.780 1.860 1.760 1.800 1,016,849 +0.04(+2.27%)
Oct 31, 2022 1.750 1.795 1.685 1.760 1,031,124 -0.01(-0.56%)
Oct 28, 2022 1.670 1.775 1.640 1.770 974,268 +0.11(+6.63%)
Oct 27, 2022 1.690 1.725 1.620 1.660 703,264 +0.00(+0.00%)
Oct 26, 2022 1.650 1.735 1.630 1.660 782,127 +0.01(+0.61%)
Oct 25, 2022 1.570 1.675 1.545 1.650 890,611 +0.10(+6.45%)
Oct 24, 2022 1.650 1.650 1.524 1.550 848,577 -0.11(-6.63%)
Oct 21, 2022 1.530 1.660 1.490 1.660 1,226,154 +0.14(+9.21%)
Oct 20, 2022 1.490 1.610 1.450 1.520 989,481 +0.04(+2.70%)
Oct 19, 2022 1.520 1.540 1.460 1.480 831,577 -0.07(-4.52%)
Oct 18, 2022 1.590 1.635 1.510 1.550 928,130 +0.00(+0.00%)
Oct 17, 2022 1.570 1.605 1.520 1.550 1,247,613 +0.03(+1.97%)
Oct 14, 2022 1.520 1.570 1.500 1.520 1,504,910 -0.04(-2.56%)
Oct 13, 2022 1.430 1.610 1.420 1.560 1,374,838 +0.06(+4.00%)
Oct 12, 2022 1.570 1.580 1.400 1.500 2,972,551 -0.06(-3.85%)
Oct 11, 2022 1.550 1.610 1.460 1.560 2,358,359 -0.03(-1.89%)
Oct 10, 2022 1.830 1.840 1.560 1.590 3,302,810 -0.31(-16.32%)
Oct 07, 2022 1.970 1.980 1.900 1.900 756,806 -0.06(-3.06%)
Oct 06, 2022 1.990 2.030 1.960 1.960 411,284 -0.04(-2.00%)
Oct 05, 2022 2.130 2.150 1.985 2.000 754,441 -0.16(-7.41%)
Oct 04, 2022 2.170 2.240 2.110 2.160 1,292,075 +0.02(+0.93%)
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