Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.5616 0.5616 0.5400 0.5400 409,075 -0.02(-3.61%)
Sep 17, 2024 0.5600 0.5942 0.5530 0.5602 236,530 +0.01(+1.30%)
Sep 16, 2024 0.6100 0.6299 0.5520 0.5530 387,004 -0.05(-8.53%)
Sep 13, 2024 0.6100 0.6219 0.5816 0.6046 236,659 +0.00(+0.77%)
Sep 12, 2024 0.6204 0.6346 0.5949 0.6000 81,567 -0.01(-1.04%)
Sep 11, 2024 0.6000 0.6200 0.5590 0.6063 494,910 +0.01(+1.56%)
Sep 10, 2024 0.6400 0.6400 0.5900 0.5970 308,185 -0.05(-8.01%)
Sep 09, 2024 0.6415 0.6826 0.6200 0.6490 360,133 +0.01(+2.08%)
Sep 06, 2024 0.6900 0.6900 0.6298 0.6358 214,699 -0.05(-6.77%)
Sep 05, 2024 0.6600 0.7101 0.6408 0.6820 292,740 +0.02(+3.33%)
Sep 04, 2024 0.6600 0.6639 0.6339 0.6600 362,917 +0.01(+2.12%)
Sep 03, 2024 0.7000 0.7171 0.6375 0.6463 260,501 -0.06(-8.83%)
Aug 30, 2024 0.7200 0.7456 0.7089 0.7089 164,507 +0.01(+0.84%)
Aug 29, 2024 0.7400 0.7475 0.6900 0.7030 399,091 -0.04(-5.88%)
Aug 28, 2024 0.7190 0.7786 0.6465 0.7469 609,593 +0.05(+6.70%)
Aug 27, 2024 0.7800 0.7996 0.7000 0.7000 423,700 -0.10(-12.50%)
Aug 26, 2024 0.7300 0.8302 0.6745 0.8000 1,088,993 +0.08(+11.87%)
Aug 23, 2024 0.7000 0.7397 0.7000 0.7151 121,070 +0.01(+1.49%)
Aug 22, 2024 0.7400 0.7675 0.6706 0.7046 133,816 -0.04(-5.73%)
Aug 21, 2024 0.7189 0.7725 0.6930 0.7474 279,814 +0.04(+5.52%)
Aug 20, 2024 0.7078 0.7499 0.6677 0.7083 357,685 -0.00(-0.66%)
Aug 19, 2024 0.6730 0.7500 0.6730 0.7130 222,610 +0.03(+3.78%)
Aug 16, 2024 0.6600 0.7003 0.6348 0.6870 264,500 +0.03(+4.49%)
Aug 15, 2024 0.6660 0.6830 0.6510 0.6575 307,698 -0.00(-0.56%)
Aug 14, 2024 0.6824 0.6942 0.6600 0.6612 191,515 -0.02(-3.29%)
Aug 13, 2024 0.6900 0.7099 0.6623 0.6837 332,886 +0.02(+3.26%)
Aug 12, 2024 0.6886 0.6886 0.6550 0.6621 163,475 +0.00(+0.02%)
Aug 09, 2024 0.7100 0.7300 0.6600 0.6620 296,125 -0.04(-5.40%)
Aug 08, 2024 0.7000 0.7498 0.6890 0.6998 337,398 -0.01(-0.81%)
Aug 07, 2024 0.7994 0.8190 0.6900 0.7055 277,252 -0.08(-9.90%)
Aug 06, 2024 0.7980 0.8380 0.7802 0.7830 403,604 -0.03(-3.95%)
Aug 05, 2024 0.8380 0.8633 0.8000 0.8152 217,902 -0.06(-7.05%)
Aug 02, 2024 0.8400 0.8770 0.8130 0.8770 185,915 +0.02(+1.76%)
Aug 01, 2024 0.8872 0.9006 0.8032 0.8618 284,007 -0.04(-4.24%)
Jul 31, 2024 0.9400 0.9500 0.8912 0.9000 344,959 -0.02(-2.51%)
Jul 30, 2024 0.9100 0.9300 0.8961 0.9232 269,397 +0.02(+1.99%)
Jul 29, 2024 0.9100 0.9600 0.8702 0.9052 560,783 -0.01(-1.08%)
Jul 26, 2024 0.8797 0.9151 0.8699 0.9151 207,648 +0.05(+5.79%)
Jul 25, 2024 0.8700 0.9466 0.8545 0.8650 596,912 -0.01(-1.67%)
Jul 24, 2024 0.8400 0.8797 0.8251 0.8797 564,888 +0.03(+3.49%)
Jul 23, 2024 0.7600 0.8700 0.7600 0.8500 913,959 +0.10(+12.75%)
Jul 22, 2024 0.6900 0.7545 0.6750 0.7539 335,423 +0.06(+9.39%)
Jul 19, 2024 0.7500 0.7954 0.6856 0.6892 351,133 -0.06(-8.11%)
Jul 18, 2024 0.8100 0.8234 0.7500 0.7500 269,722 -0.07(-8.93%)
Jul 17, 2024 0.8400 0.8750 0.8040 0.8235 280,261 -0.02(-1.91%)
Jul 16, 2024 0.8700 0.8903 0.8310 0.8395 412,768 -0.02(-2.72%)
Jul 15, 2024 0.9000 0.9071 0.8510 0.8630 510,659 +0.00(+0.31%)
Jul 12, 2024 0.8816 0.8899 0.8308 0.8603 260,298 -0.02(-2.44%)
Jul 11, 2024 0.8310 0.8897 0.8310 0.8818 640,415 +0.05(+6.24%)
Jul 10, 2024 0.8200 0.8400 0.8170 0.8300 173,888 +0.01(+1.68%)
Jul 09, 2024 0.7960 0.8300 0.7700 0.8163 265,702 +0.05(+6.48%)
Jul 08, 2024 0.7400 0.7960 0.7300 0.7666 454,359 +0.03(+4.68%)
Jul 05, 2024 0.7600 0.7777 0.7200 0.7323 681,709 -0.03(-3.64%)
Jul 03, 2024 0.8624 0.8799 0.7600 0.7600 502,389 -0.08(-9.59%)
Jul 02, 2024 0.8900 0.9320 0.8334 0.8406 758,532 -0.04(-4.46%)
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