Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 4.450 4.660 4.240 4.240 33,628 -0.24(-5.36%)
Mar 01, 2024 4.280 4.650 4.280 4.480 78,567 +0.18(+4.19%)
Feb 29, 2024 4.080 4.380 4.080 4.300 26,181 +0.13(+3.12%)
Feb 28, 2024 4.183 4.250 4.110 4.170 15,918 -0.03(-0.71%)
Feb 27, 2024 4.460 4.481 4.200 4.200 12,262 -0.21(-4.76%)
Feb 26, 2024 4.310 4.470 4.210 4.410 11,081 +0.05(+1.15%)
Feb 23, 2024 4.390 4.400 4.190 4.360 12,965 -0.04(-0.91%)
Feb 22, 2024 4.490 4.590 4.280 4.400 15,309 -0.09(-2.00%)
Feb 21, 2024 4.240 4.640 4.100 4.490 33,194 +0.20(+4.66%)
Feb 20, 2024 4.330 4.380 4.010 4.290 25,526 -0.11(-2.50%)
Feb 16, 2024 4.330 4.417 4.131 4.400 26,436 +0.02(+0.46%)
Feb 15, 2024 4.460 4.670 4.380 4.380 41,331 -0.27(-5.81%)
Feb 14, 2024 4.870 4.995 4.520 4.650 43,608 -0.22(-4.52%)
Feb 13, 2024 4.650 4.870 4.613 4.870 25,314 -0.03(-0.61%)
Feb 12, 2024 4.370 4.955 4.370 4.900 78,440 +0.32(+6.99%)
Feb 09, 2024 4.410 4.700 4.070 4.580 123,233 +0.17(+3.85%)
Feb 08, 2024 5.250 5.290 4.350 4.410 163,334 -0.92(-17.26%)
Feb 07, 2024 5.780 5.800 5.320 5.330 132,247 -0.67(-11.17%)
Feb 06, 2024 6.140 6.490 5.900 6.000 135,817 -0.70(-10.45%)
Feb 05, 2024 7.910 7.990 5.460 6.700 1,569,766 +0.79(+13.37%)
Feb 02, 2024 5.640 6.473 5.150 5.910 159,996 +5.73(+3120.71%)
Feb 01, 2024 0.1950 0.2099 0.1825 0.1835 2,144,224 -0.01(-3.42%)
Jan 31, 2024 0.2109 0.2315 0.1900 0.1900 3,523,539 -0.08(-29.13%)
Jan 30, 2024 0.2500 0.3029 0.2350 0.2681 2,998,333 -0.00(-1.07%)
Jan 29, 2024 0.2301 0.3250 0.2301 0.2710 4,559,545 +0.04(+16.31%)
Jan 26, 2024 0.2300 0.2380 0.2202 0.2330 108,008 +0.01(+2.28%)
Jan 25, 2024 0.2229 0.2301 0.2200 0.2278 172,708 -0.01(-2.23%)
Jan 24, 2024 0.2340 0.2380 0.2270 0.2330 367,051 +0.01(+2.33%)
Jan 23, 2024 0.2100 0.2353 0.2051 0.2277 335,129 +0.01(+5.81%)
Jan 22, 2024 0.2050 0.2221 0.2049 0.2152 172,066 +0.01(+2.97%)
Jan 19, 2024 0.2000 0.2200 0.2000 0.2090 122,864 +0.00(+1.16%)
Jan 18, 2024 0.2107 0.2153 0.2000 0.2066 158,933 -0.01(-3.19%)
Jan 17, 2024 0.2174 0.2200 0.2020 0.2134 198,964 -0.00(-1.20%)
Jan 16, 2024 0.2153 0.2450 0.2080 0.2160 241,385 -0.00(-0.83%)
Jan 12, 2024 0.2161 0.2249 0.2150 0.2178 172,571 +0.00(+0.60%)
Jan 11, 2024 0.2146 0.2300 0.2146 0.2165 199,118 -0.00(-1.64%)
Jan 10, 2024 0.2318 0.2460 0.2110 0.2201 251,628 -0.01(-5.46%)
Jan 09, 2024 0.2840 0.2840 0.2299 0.2328 782,525 -0.05(-16.95%)
Jan 08, 2024 0.2400 0.3600 0.2300 0.2803 1,684,413 +0.04(+18.27%)
Jan 05, 2024 0.2400 0.2400 0.2300 0.2370 352,204 +0.01(+3.04%)
Jan 04, 2024 0.2200 0.2399 0.2200 0.2300 310,939 +0.01(+5.12%)
Jan 03, 2024 0.2400 0.2395 0.2150 0.2188 202,736 -0.02(-6.50%)
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