Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.1700 0.1750 0.1700 0.1700 133,830 -0.00(-2.86%)
Apr 15, 2024 0.1650 0.1750 0.1650 0.1750 166,509 +0.00(+2.94%)
Apr 12, 2024 0.1700 0.1750 0.1600 0.1700 183,010 +0.00(+0.00%)
Apr 11, 2024 0.1700 0.1700 0.1700 0.1700 99,500 +0.00(+0.00%)
Apr 10, 2024 0.1550 0.1700 0.1550 0.1700 55,850 +0.00(+0.00%)
Apr 09, 2024 0.1700 0.1700 0.1600 0.1700 79,600 +0.02(+9.68%)
Apr 08, 2024 0.1700 0.1800 0.1450 0.1550 581,056 -0.02(-8.82%)
Apr 05, 2024 0.1800 0.1800 0.1700 0.1700 228,920 -0.01(-8.11%)
Apr 04, 2024 0.2000 0.2000 0.1850 0.1850 82,050 -0.02(-7.50%)
Apr 03, 2024 0.2350 0.2350 0.1900 0.2000 380,653 -0.03(-14.89%)
Apr 02, 2024 0.2350 0.2400 0.2250 0.2350 206,720 -0.01(-2.08%)
Apr 01, 2024 0.2500 0.2600 0.2350 0.2400 238,441 +0.01(+4.35%)
Mar 28, 2024 0.2300 0 +0.01(+2.22%)
Mar 27, 2024 0.2900 0.2900 0.2250 0.2250 857,928 -0.07(-25.00%)
Mar 26, 2024 0.3250 0.3300 0.3000 0.3000 467,784 -0.03(-9.09%)
Mar 25, 2024 0.3600 0.3600 0.3250 0.3300 670,570 -0.03(-8.33%)
Mar 22, 2024 0.4200 0.4200 0.3600 0.3600 773,891 -0.05(-12.20%)
Mar 21, 2024 0.4450 0.4500 0.4000 0.4100 352,447 -0.04(-8.89%)
Mar 20, 2024 0.4500 0.4550 0.4350 0.4500 166,974 -0.01(-1.10%)
Mar 19, 2024 0.4500 0.4550 0.4250 0.4550 227,184 +0.01(+1.11%)
Mar 18, 2024 0.4650 0.4750 0.4500 0.4500 328,105 -0.02(-5.26%)
Mar 15, 2024 0.4800 0.5000 0.4600 0.4750 574,106 -0.01(-1.04%)
Mar 14, 2024 0.4750 0.4800 0.4700 0.4800 187,383 +0.01(+1.05%)
Mar 13, 2024 0.4750 0.4800 0.4650 0.4750 139,260 +0.01(+1.06%)
Mar 12, 2024 0.4800 0.4800 0.4600 0.4700 351,801 +0.00(+1.08%)
Mar 11, 2024 0.4800 0.4800 0.4625 0.4650 178,668 -0.01(-2.11%)
Mar 08, 2024 0.4650 0.4800 0.4600 0.4750 130,994 +0.01(+2.15%)
Mar 07, 2024 0.4700 0.4750 0.4500 0.4650 191,715 -0.00(-1.06%)
Mar 06, 2024 0.4600 0.4700 0.4500 0.4700 164,800 +0.00(+0.00%)
Mar 05, 2024 0.4400 0.4700 0.4250 0.4700 87,840 +0.04(+9.30%)
Mar 04, 2024 0.4600 0.4700 0.4250 0.4300 260,652 -0.02(-3.37%)
Mar 01, 2024 0.3900 0.4550 0.3800 0.4450 497,950 +0.07(+18.67%)
Feb 29, 2024 0.3900 0.3950 0.3750 0.3750 84,500 -0.02(-3.85%)
Feb 28, 2024 0.3950 0.4100 0.3900 0.3900 145,550 -0.01(-1.27%)
Feb 27, 2024 0.4100 0.4100 0.3850 0.3950 148,896 -0.02(-5.95%)
Feb 26, 2024 0.4200 0.4300 0.4150 0.4200 67,400 -0.02(-4.55%)
Feb 23, 2024 0.4250 0.4500 0.3800 0.4400 365,710 +0.04(+11.39%)
Feb 22, 2024 0.4050 0.4150 0.3350 0.3950 612,935 -0.01(-3.66%)
Feb 21, 2024 0.4400 0.4400 0.4000 0.4100 397,176 -0.03(-6.82%)
Feb 20, 2024 0.4500 0.4600 0.4400 0.4400 177,750 -0.01(-2.22%)
Feb 16, 2024 0.4500 0 -0.01(-2.17%)
Feb 15, 2024 0.4750 0.4750 0.4550 0.4600 77,379 -0.01(-1.08%)
Feb 14, 2024 0.4750 0.4750 0.4475 0.4650 322,904 -0.01(-2.11%)
Feb 13, 2024 0.4750 0.4800 0.4700 0.4750 146,493 +0.00(+0.00%)
Feb 12, 2024 0.4800 0.4900 0.4700 0.4750 77,010 -0.02(-3.06%)
Feb 09, 2024 0.5000 0.5000 0.4750 0.4900 161,061 -0.01(-2.00%)
Feb 08, 2024 0.5000 0.5000 0.4850 0.5000 125,800 +0.00(+0.00%)
Feb 07, 2024 0.5000 0.5100 0.5000 0.5000 122,567 +0.01(+1.01%)
Feb 06, 2024 0.4900 0.5000 0.4900 0.4950 175,520 +0.01(+1.02%)
Feb 05, 2024 0.5200 0.5200 0.4900 0.4900 217,198 -0.03(-5.77%)
Feb 02, 2024 0.5600 0.5600 0.5200 0.5200 269,010 -0.04(-7.14%)
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