Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.9800 1.040 0.8500 1.040 40,719 +0.09(+9.47%)
Feb 26, 2024 0.9200 0.9800 0.9200 0.9500 15,000 +0.13(+15.85%)
Feb 23, 2024 0.8300 0.8300 0.8200 0.8200 8,126 -0.13(-13.68%)
Feb 22, 2024 0.8700 0.9500 0.8700 0.9500 2,200 +0.00(+0.00%)
Feb 21, 2024 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.04%)
Feb 20, 2024 0.9700 0.9800 0.9600 0.9600 2,000 +0.11(+12.94%)
Feb 16, 2024 0.8500 0 +0.03(+3.66%)
Feb 15, 2024 0.9600 0.9600 0.8200 0.8200 6,500 -0.17(-17.17%)
Feb 14, 2024 1.090 1.090 0.9900 0.9900 20,821 +0.01(+1.02%)
Feb 13, 2024 0.9800 0.9900 0.9600 0.9800 9,215 -0.06(-5.77%)
Feb 12, 2024 0.7400 1.050 0.7400 1.040 36,850 +0.34(+48.57%)
Feb 09, 2024 0.6000 1.050 0.6000 0.7000 45,312 +0.10(+16.67%)
Feb 08, 2024 0.5800 0.6300 0.5800 0.6000 14,701 +0.02(+3.45%)
Feb 07, 2024 0.5500 0.5800 0.5100 0.5800 19,528 +0.08(+17.17%)
Feb 06, 2024 0.4950 0.4950 0.4950 0.4950 3,900 -0.03(-4.81%)
Feb 05, 2024 0.5200 0.5200 0.5200 0.5200 1,300 +0.02(+4.00%)
Feb 02, 2024 0.4700 0.5200 0.4700 0.5000 16,600 +0.01(+1.01%)
Feb 01, 2024 0.4850 0.4950 0.4800 0.4950 5,584 +0.00(+0.00%)
Jan 31, 2024 0.5400 0.5400 0.4950 0.4950 1,800 -0.01(-1.00%)
Jan 30, 2024 0.5000 0.5400 0.5000 0.5000 4,000 +0.00(+0.00%)
Jan 29, 2024 0.5100 0.5100 0.5000 0.5000 2,000 -0.03(-5.66%)
Jan 26, 2024 0.5100 0.5300 0.5100 0.5300 9,799 +0.05(+9.28%)
Jan 25, 2024 0.4850 0.4850 0.4850 0.4850 1,000 -0.04(-6.73%)
Jan 24, 2024 0.4900 0.5200 0.4900 0.5200 3,000 -0.03(-5.45%)
Jan 22, 2024 0.5500 0 +0.04(+7.84%)
Jan 19, 2024 0.5100 0.5200 0.5100 0.5100 3,639 -0.06(-10.53%)
Jan 18, 2024 0.5400 0.5700 0.5100 0.5700 25,000 +0.05(+9.62%)
Jan 17, 2024 0.5600 0.5600 0.5000 0.5200 8,900 -0.01(-1.89%)
Jan 16, 2024 0.5200 0.5300 0.5200 0.5300 4,800 +0.00(+0.00%)
Jan 15, 2024 0.5300 0.5300 0.5300 0.5300 500 +0.05(+10.42%)
Jan 12, 2024 0.4800 0.4800 0.4800 0.4800 2,000 -0.12(-20.00%)
Jan 11, 2024 0.5600 0.6000 0.5200 0.6000 15,004 +0.05(+9.09%)
Jan 10, 2024 0.5400 0.5500 0.5400 0.5500 3,000 -0.01(-1.79%)
Jan 08, 2024 0.5600 120 +0.04(+7.69%)
Jan 04, 2024 0.5200 11 +0.00(+0.00%)
Jan 03, 2024 0.5200 0.5200 0.5200 0.5200 2,500 +0.01(+1.96%)
Jan 02, 2024 0.5500 0.5600 0.5100 0.5100 7,000 +0.02(+4.08%)
Dec 29, 2023 0.4900 0 -0.06(-10.91%)
Dec 28, 2023 0.5500 0.5500 0.5500 0.5500 1,047 +0.03(+5.77%)
Dec 27, 2023 0.4600 0.5500 0.4600 0.5200 6,720 +0.01(+1.96%)
Dec 22, 2023 0.5100 0 -0.02(-3.77%)
Dec 21, 2023 0.5300 0.5300 0.5300 0.5300 7,215 +0.04(+8.16%)
Dec 20, 2023 0.5300 0.5300 0.4900 0.4900 39,750 -0.01(-2.00%)
Dec 19, 2023 0.5000 0.5700 0.4950 0.5000 199,126 -0.11(-18.03%)
Dec 18, 2023 0.6100 0.6100 0.6100 0.6100 1,000 +0.06(+10.91%)
Dec 15, 2023 0.5500 0.5500 0.5500 0.5500 540 +0.02(+3.77%)
Dec 14, 2023 0.5000 0.5600 0.4900 0.5300 12,500 +0.05(+10.42%)
Dec 13, 2023 0.4900 0.4900 0.4800 0.4800 20,500 -0.02(-4.00%)
Dec 11, 2023 0.5000 12 -0.05(-9.09%)
Dec 08, 2023 0.5500 0.5700 0.5500 0.5500 23,313 +0.01(+1.85%)
Dec 07, 2023 0.5600 0.6200 0.5400 0.5400 11,302 -0.04(-6.90%)
Dec 06, 2023 0.6000 0.6000 0.4850 0.5800 22,350 -0.05(-7.94%)
Dec 05, 2023 0.5900 0.6300 0.5700 0.6300 25,045 +0.05(+8.62%)
Dec 04, 2023 0.5800 0.5900 0.5800 0.5800 12,500 -0.02(-3.33%)
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