Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 04, 2024 1.900 0 +0.05(+2.70%)
Jun 03, 2024 1.820 1.870 1.800 1.850 289,563 +0.12(+6.94%)
May 31, 2024 1.770 1.873 1.710 1.730 210,054 -0.03(-1.70%)
May 30, 2024 1.690 1.830 1.650 1.760 351,615 +0.08(+4.76%)
May 29, 2024 1.790 1.800 1.660 1.680 400,202 -0.11(-6.15%)
May 28, 2024 1.820 1.860 1.715 1.790 208,122 -0.01(-0.56%)
May 24, 2024 1.800 1.827 1.780 1.800 113,737 +0.00(+0.00%)
May 23, 2024 1.890 1.900 1.770 1.800 396,243 -0.06(-3.23%)
May 22, 2024 1.950 1.950 1.860 1.860 291,969 -0.09(-4.62%)
May 21, 2024 2.090 2.090 1.905 1.950 387,808 -0.12(-5.80%)
May 20, 2024 2.010 2.090 2.000 2.070 378,754 +0.07(+3.50%)
May 17, 2024 1.920 2.020 1.915 2.000 577,288 +0.07(+3.63%)
May 16, 2024 1.940 1.968 1.880 1.930 423,061 +0.01(+0.78%)
May 15, 2024 1.890 1.999 1.870 1.915 489,289 +0.09(+5.22%)
May 14, 2024 1.730 1.820 1.690 1.820 415,015 +0.12(+7.06%)
May 13, 2024 1.720 1.750 1.680 1.700 4,634,703 +0.01(+0.59%)
May 10, 2024 1.710 1.735 1.669 1.690 224,343 -0.03(-1.74%)
May 09, 2024 1.730 1.730 1.692 1.720 214,054 +0.03(+1.78%)
May 08, 2024 1.680 1.720 1.630 1.690 271,164 -0.01(-0.59%)
May 07, 2024 1.690 1.710 1.640 1.700 256,276 +0.04(+2.41%)
May 06, 2024 1.650 1.750 1.590 1.660 1,323,698 +0.05(+3.11%)
May 03, 2024 1.600 1.620 1.583 1.610 258,232 +0.01(+0.63%)
May 02, 2024 1.610 1.610 1.540 1.600 488,236 +0.01(+0.63%)
May 01, 2024 1.560 1.610 1.560 1.590 619,698 +0.02(+1.27%)
Apr 30, 2024 1.580 1.610 1.560 1.570 246,620 -0.03(-1.88%)
Apr 29, 2024 1.570 1.620 1.554 1.600 784,905 +0.03(+1.91%)
Apr 26, 2024 1.590 1.610 1.570 1.570 239,955 -0.02(-1.57%)
Apr 25, 2024 1.570 1.620 1.540 1.595 306,540 -0.01(-0.31%)
Apr 24, 2024 1.650 1.660 1.570 1.600 288,049 -0.02(-1.23%)
Apr 23, 2024 1.680 1.695 1.610 1.620 238,347 -0.02(-1.22%)
Apr 22, 2024 1.600 1.685 1.575 1.640 293,499 +0.04(+2.50%)
Apr 19, 2024 1.650 1.650 1.580 1.600 159,073 -0.02(-1.23%)
Apr 18, 2024 1.600 1.640 1.580 1.620 276,007 +0.03(+1.89%)
Apr 17, 2024 1.640 1.640 1.580 1.590 537,232 -0.02(-1.24%)
Apr 16, 2024 1.700 1.700 1.600 1.610 359,600 -0.09(-5.29%)
Apr 15, 2024 1.740 1.740 1.650 1.700 307,558 -0.04(-2.30%)
Apr 12, 2024 1.740 1.780 1.700 1.740 252,546 -0.02(-1.14%)
Apr 11, 2024 1.770 1.790 1.715 1.760 232,532 -0.01(-0.56%)
Apr 10, 2024 1.700 1.780 1.690 1.770 452,095 +0.05(+2.91%)
Apr 09, 2024 1.870 1.870 1.690 1.720 790,352 -0.11(-6.01%)
Apr 08, 2024 1.880 1.900 1.820 1.830 241,352 -0.03(-1.61%)
Apr 05, 2024 1.880 1.890 1.820 1.860 241,624 -0.01(-0.53%)
Apr 04, 2024 1.870 1.940 1.820 1.870 459,589 +0.02(+1.08%)
Apr 03, 2024 1.840 1.860 1.760 1.850 319,070 +0.01(+0.54%)
Apr 02, 2024 1.890 1.902 1.810 1.840 374,912 -0.07(-3.66%)
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