Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.520 1.600 1.520 1.540 190,119 +0.00(+0.00%)
Mar 26, 2024 1.540 1.600 1.520 1.540 95,978 +0.00(+0.00%)
Mar 25, 2024 1.500 1.610 1.500 1.540 147,159 +0.05(+3.36%)
Mar 22, 2024 1.530 1.590 1.490 1.490 396,594 -0.05(-3.25%)
Mar 21, 2024 1.430 1.700 1.400 1.540 624,675 -0.15(-8.88%)
Mar 20, 2024 1.690 1.750 1.640 1.690 239,499 +0.00(+0.00%)
Mar 19, 2024 1.580 1.820 1.535 1.690 255,533 +0.19(+12.67%)
Mar 18, 2024 1.550 1.570 1.500 1.500 149,479 -0.08(-5.06%)
Mar 15, 2024 1.500 1.615 1.490 1.580 123,809 +0.06(+3.95%)
Mar 14, 2024 1.560 1.570 1.480 1.520 91,835 -0.06(-3.80%)
Mar 13, 2024 1.560 1.620 1.560 1.580 68,333 +0.01(+0.64%)
Mar 12, 2024 1.650 1.689 1.560 1.570 120,561 -0.05(-3.09%)
Mar 11, 2024 1.610 1.720 1.570 1.620 172,214 +0.00(+0.00%)
Mar 08, 2024 1.660 1.740 1.620 1.620 53,125 -0.04(-2.41%)
Mar 07, 2024 1.710 1.760 1.640 1.660 142,815 -0.08(-4.60%)
Mar 06, 2024 1.750 1.840 1.720 1.740 191,888 -0.05(-2.79%)
Mar 05, 2024 1.730 1.820 1.720 1.790 98,366 +0.02(+1.13%)
Mar 04, 2024 1.710 1.900 1.671 1.770 341,190 +0.02(+1.14%)
Mar 01, 2024 1.800 1.880 1.700 1.750 368,134 -0.03(-1.69%)
Feb 29, 2024 1.710 1.920 1.710 1.780 263,193 +0.04(+2.30%)
Feb 28, 2024 1.630 1.760 1.570 1.740 376,526 +0.09(+5.45%)
Feb 27, 2024 1.480 1.739 1.480 1.650 1,003,176 +0.15(+10.00%)
Feb 26, 2024 1.530 1.550 1.490 1.500 236,565 -0.01(-0.66%)
Feb 23, 2024 1.470 1.540 1.400 1.510 456,366 +0.04(+2.72%)
Feb 22, 2024 1.550 1.550 1.460 1.470 227,452 -0.04(-2.65%)
Feb 21, 2024 1.550 1.550 1.490 1.510 93,527 -0.02(-1.31%)
Feb 20, 2024 1.530 1.570 1.500 1.530 111,631 -0.02(-1.29%)
Feb 16, 2024 1.560 1.580 1.510 1.550 465,143 +0.01(+0.65%)
Feb 15, 2024 1.490 1.600 1.480 1.540 174,483 +0.07(+4.76%)
Feb 14, 2024 1.600 1.620 1.470 1.470 631,650 -0.11(-6.96%)
Feb 13, 2024 1.590 1.705 1.560 1.580 278,883 -0.07(-4.24%)
Feb 12, 2024 1.540 1.720 1.540 1.650 842,167 +0.13(+8.55%)
Feb 09, 2024 1.620 1.650 1.518 1.520 126,770 -0.06(-3.80%)
Feb 08, 2024 1.600 1.700 1.570 1.580 201,167 +0.01(+0.64%)
Feb 07, 2024 1.700 1.700 1.570 1.570 74,199 -0.07(-4.27%)
Feb 06, 2024 1.570 1.650 1.570 1.640 56,479 +0.05(+3.14%)
Feb 05, 2024 1.620 1.628 1.570 1.590 41,764 -0.03(-1.85%)
Feb 02, 2024 1.700 1.720 1.620 1.620 49,611 -0.08(-4.71%)
Feb 01, 2024 1.650 1.760 1.632 1.700 90,538 +0.08(+4.94%)
Jan 31, 2024 1.650 1.710 1.610 1.620 36,840 -0.03(-1.82%)
Jan 30, 2024 1.740 1.740 1.640 1.650 49,585 -0.07(-4.07%)
Jan 29, 2024 1.560 1.740 1.560 1.720 118,745 +0.18(+11.69%)
Jan 26, 2024 1.530 1.620 1.450 1.540 129,008 +0.04(+2.67%)
Jan 25, 2024 1.680 1.680 1.500 1.500 195,263 -0.10(-6.25%)
Jan 24, 2024 1.710 1.757 1.600 1.600 151,095 -0.12(-6.98%)
Jan 23, 2024 1.650 1.760 1.650 1.720 128,454 +0.07(+4.24%)
Jan 22, 2024 1.600 1.665 1.600 1.650 41,594 +0.05(+3.12%)
Jan 19, 2024 1.560 1.670 1.560 1.600 112,261 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.570 1.600 45,453 -0.02(-1.23%)
Jan 17, 2024 1.630 1.640 1.550 1.620 114,787 -0.03(-1.82%)
Jan 16, 2024 1.730 1.740 1.640 1.650 103,197 -0.08(-4.62%)
Jan 12, 2024 1.760 1.842 1.670 1.730 187,088 -0.02(-1.14%)
Jan 11, 2024 1.950 1.960 1.740 1.750 514,491 -0.24(-12.06%)
Jan 10, 2024 2.060 2.100 1.930 1.990 442,274 -0.04(-1.97%)
Jan 09, 2024 1.930 2.070 1.810 2.030 661,171 +0.13(+6.84%)
Jan 08, 2024 1.800 1.912 1.720 1.900 413,734 +0.11(+6.15%)
Jan 05, 2024 1.850 1.850 1.700 1.790 403,667 -0.04(-2.19%)
Jan 04, 2024 1.690 1.850 1.655 1.830 1,035,123 +0.23(+14.38%)
Jan 03, 2024 1.640 1.640 1.580 1.600 68,371 -0.04(-2.44%)
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