Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 0.4900 0.4900 0.4650 0.4900 11,000 +0.01(+2.08%)
Nov 27, 2023 0.4900 0.4900 0.4750 0.4800 11,000 -0.01(-2.04%)
Nov 24, 2023 0.4850 0.4900 0.4750 0.4900 106,205 +0.01(+1.03%)
Nov 23, 2023 0.4850 0.4950 0.4850 0.4850 58,000 +0.00(+0.00%)
Nov 22, 2023 0.4900 0.4950 0.4800 0.4850 23,600 -0.01(-1.02%)
Nov 21, 2023 0.4950 0.5000 0.4850 0.4900 67,700 -0.01(-1.01%)
Nov 20, 2023 0.5000 0.5200 0.4950 0.4950 126,600 +0.00(+0.00%)
Nov 17, 2023 0.5000 0.5100 0.4900 0.4950 89,000 -0.01(-1.00%)
Nov 16, 2023 0.4900 0.5100 0.4700 0.5000 110,645 +0.00(+0.00%)
Nov 15, 2023 0.5000 0.5000 0.4950 0.5000 7,500 +0.00(+0.00%)
Nov 14, 2023 0.5300 0.5300 0.4900 0.5000 160,800 +0.00(+0.00%)
Nov 13, 2023 0.5000 0.5300 0.5000 0.5000 187,755 +0.01(+1.01%)
Nov 10, 2023 0.5000 0.5100 0.4850 0.4950 247,154 -0.01(-1.00%)
Nov 09, 2023 0.4750 0.5000 0.4650 0.5000 145,400 +0.02(+4.17%)
Nov 08, 2023 0.4900 0.4900 0.4600 0.4800 23,500 -0.01(-2.04%)
Nov 07, 2023 0.4900 0.4900 0.4700 0.4900 123,500 -0.01(-1.01%)
Nov 06, 2023 0.4950 0.5000 0.4900 0.4950 53,181 +0.00(+0.00%)
Nov 03, 2023 0.5100 0.5100 0.4950 0.4950 103,500 -0.01(-1.00%)
Nov 02, 2023 0.5500 0.5500 0.4750 0.5000 218,780 -0.04(-7.41%)
Nov 01, 2023 0.5900 0.5900 0.5300 0.5400 233,900 -0.03(-5.26%)
Oct 31, 2023 0.5700 0.5900 0.5700 0.5700 268,687 +0.01(+1.79%)
Oct 30, 2023 0.5200 0.5700 0.5200 0.5600 436,240 +0.04(+7.69%)
Oct 27, 2023 0.5100 0.5200 0.4900 0.5200 100,500 +0.01(+1.96%)
Oct 26, 2023 0.5100 0.5200 0.5100 0.5100 20,070 -0.01(-1.92%)
Oct 25, 2023 0.4900 0.5200 0.4900 0.5200 154,500 +0.02(+4.00%)
Oct 24, 2023 0.4700 0.5000 0.4700 0.5000 46,500 +0.03(+5.26%)
Oct 23, 2023 0.4600 0.5000 0.4550 0.4750 131,650 +0.02(+4.40%)
Oct 20, 2023 0.4500 0.4550 0.4300 0.4550 60,500 +0.01(+1.11%)
Oct 19, 2023 0.4300 0.4550 0.4300 0.4500 138,400 +0.02(+4.65%)
Oct 18, 2023 0.4300 0.4500 0.4200 0.4300 228,360 +0.01(+2.38%)
Oct 17, 2023 0.4150 0.4300 0.4100 0.4200 76,000 +0.02(+5.00%)
Oct 16, 2023 0.4300 0.4300 0.4000 0.4000 27,000 -0.01(-3.61%)
Oct 13, 2023 0.4250 0.4250 0.4000 0.4150 80,000 -0.01(-2.35%)
Oct 12, 2023 0.4200 0.4250 0.4000 0.4250 129,000 +0.02(+3.66%)
Oct 11, 2023 0.4350 0.4350 0.4100 0.4100 43,000 -0.03(-6.82%)
Oct 10, 2023 0.4300 0.4500 0.4200 0.4400 84,000 +0.00(+0.00%)
Oct 06, 2023 0.4400 0 -0.01(-1.12%)
Oct 05, 2023 0.4400 0.4500 0.4350 0.4450 20,000 +0.02(+3.49%)
Oct 04, 2023 0.4600 0.4600 0.4300 0.4300 35,000 -0.03(-6.52%)
Oct 03, 2023 0.4450 0.4600 0.4300 0.4600 51,000 +0.02(+3.37%)
Oct 02, 2023 0.4550 0.4650 0.4450 0.4450 20,300 -0.01(-1.11%)
Sep 29, 2023 0.4600 0.4700 0.4500 0.4500 29,500 -0.01(-2.17%)
Sep 28, 2023 0.4200 0.4800 0.4200 0.4600 81,700 +0.04(+9.52%)
Sep 27, 2023 0.4400 0.4400 0.4200 0.4200 100,500 -0.01(-2.33%)
Sep 26, 2023 0.4550 0.4550 0.4300 0.4300 112,940 -0.02(-4.44%)
Sep 25, 2023 0.4600 0.4600 0.4500 0.4500 76,500 +0.00(+0.00%)
Sep 22, 2023 0.4850 0.4850 0.4500 0.4500 9,559 -0.03(-6.25%)
Sep 21, 2023 0.4900 0.4900 0.4700 0.4800 70,300 -0.01(-1.03%)
Sep 20, 2023 0.5000 0.5000 0.4850 0.4850 36,019 -0.02(-3.00%)
Sep 19, 2023 0.5400 0.5400 0.5000 0.5000 9,900 -0.02(-3.85%)
Sep 18, 2023 0.5500 0.5500 0.5200 0.5200 1,000 +0.00(+0.00%)
Sep 15, 2023 0.5500 0.5500 0.5200 0.5200 6,000 -0.01(-1.89%)
Sep 14, 2023 0.5500 0.5500 0.5300 0.5300 8,000 -0.01(-1.85%)
Sep 13, 2023 0.5400 0.5500 0.5200 0.5400 29,000 +0.00(+0.00%)
Sep 12, 2023 0.5900 0.5900 0.5200 0.5400 74,500 -0.04(-6.90%)
Sep 11, 2023 0.5900 0.6000 0.5700 0.5800 35,000 +0.00(+0.00%)
Sep 08, 2023 0.5700 0.6000 0.5400 0.5800 94,595 +0.05(+9.43%)
Sep 07, 2023 0.5100 0.5900 0.5100 0.5300 117,979 -0.02(-3.64%)
Sep 06, 2023 0.6000 0.6000 0.5500 0.5500 24,640 -0.03(-5.17%)
Sep 05, 2023 0.6000 0.6000 0.5800 0.5800 10,500 -0.01(-1.69%)
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