Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.8609 0.9099 0.8609 0.8836 813,864 +0.01(+1.56%)
May 27, 2021 0.8900 0.9250 0.8402 0.8700 1,783,495 -0.02(-1.99%)
May 26, 2021 0.8672 0.8968 0.8600 0.8877 751,962 +0.02(+1.86%)
May 25, 2021 0.9058 0.9071 0.8679 0.8715 556,075 -0.04(-3.92%)
May 24, 2021 0.9078 0.9200 0.8800 0.9071 885,315 -0.00(-0.32%)
May 21, 2021 0.8750 0.9199 0.8506 0.9100 1,342,244 +0.06(+6.63%)
May 20, 2021 0.8574 0.8600 0.8313 0.8534 830,243 +0.01(+1.22%)
May 19, 2021 0.8268 0.8500 0.8100 0.8431 770,343 +0.01(+1.71%)
May 18, 2021 0.8100 0.8442 0.7900 0.8289 610,715 +0.01(+1.09%)
May 17, 2021 0.7950 0.8289 0.7909 0.8200 1,009,172 +0.01(+1.86%)
May 14, 2021 0.7600 0.8199 0.7600 0.8050 2,690,719 +0.01(+1.25%)
May 13, 2021 0.8130 0.8400 0.7813 0.7951 1,595,906 -0.03(-3.43%)
May 12, 2021 0.8500 0.8600 0.7870 0.8233 3,669,317 -0.04(-4.27%)
May 11, 2021 0.7900 0.9100 0.7801 0.8600 4,065,190 +0.00(+0.23%)
May 10, 2021 1.000 1.050 0.8415 0.8580 43,226,352 +0.02(+1.96%)
May 07, 2021 0.8000 0.8499 0.8000 0.8415 592,933 +0.03(+3.24%)
May 06, 2021 0.8200 0.8660 0.8119 0.8151 1,746,100 -0.06(-6.90%)
May 05, 2021 0.9000 0.9000 0.8401 0.8755 1,157,530 -0.01(-1.47%)
May 04, 2021 0.9200 0.9325 0.8400 0.8886 1,254,800 -0.05(-5.05%)
May 03, 2021 0.9349 0.9449 0.9011 0.9359 519,074 +0.00(+0.11%)
Apr 30, 2021 0.9500 0.9598 0.9250 0.9349 506,000 -0.01(-0.54%)
Apr 29, 2021 0.9911 0.9911 0.9370 0.9400 706,447 -0.05(-4.76%)
Apr 28, 2021 0.9600 0.9900 0.9331 0.9870 727,658 +0.04(+3.76%)
Apr 27, 2021 0.9600 0.9750 0.9478 0.9512 481,702 +0.00(+0.07%)
Apr 26, 2021 0.9400 0.9991 0.9118 0.9505 1,348,650 +0.01(+0.78%)
Apr 23, 2021 0.9407 0.9540 0.9016 0.9431 2,060,600 +0.08(+9.66%)
Apr 22, 2021 0.8300 0.8900 0.8100 0.8600 2,051,673 +0.05(+6.12%)
Apr 21, 2021 0.7660 0.8282 0.7615 0.8104 906,343 +0.02(+2.58%)
Apr 20, 2021 0.8400 0.8400 0.7600 0.7900 2,771,685 -0.06(-7.28%)
Apr 19, 2021 0.8469 0.8520 0.7800 0.8520 1,787,602 +0.01(+0.60%)
Apr 16, 2021 0.8200 0.8598 0.8100 0.8469 2,591,300 +0.02(+2.04%)
Apr 15, 2021 0.8500 0.8600 0.8100 0.8300 812,906 -0.01(-1.19%)
Apr 14, 2021 0.8200 0.8600 0.8100 0.8400 904,800 +0.01(+0.68%)
Apr 13, 2021 0.8300 0.8500 0.7950 0.8343 1,821,788 +0.00(+0.18%)
Apr 12, 2021 0.9000 0.9000 0.8227 0.8328 1,827,772 -0.06(-7.18%)
Apr 09, 2021 0.8900 0.9254 0.8833 0.8972 1,635,300 -0.00(-0.12%)
Apr 08, 2021 0.9500 0.9550 0.8880 0.8983 2,594,032 -0.03(-3.15%)
Apr 07, 2021 0.9680 0.9699 0.9151 0.9275 817,676 -0.03(-3.27%)
Apr 06, 2021 0.9500 0.9723 0.9500 0.9589 694,524 -0.00(-0.11%)
Apr 05, 2021 0.9900 0.9928 0.9500 0.9600 1,759,681 -0.03(-3.03%)
Apr 01, 2021 0.9900 1.020 0.9801 0.9900 1,176,300 +0.00(+0.00%)
Mar 31, 2021 1.000 1.020 0.9841 0.9900 1,242,221 -0.01(-0.57%)
Mar 30, 2021 0.9800 1.020 0.9500 0.9957 771,525 +0.02(+1.60%)
Mar 29, 2021 1.010 1.020 0.9700 0.9800 871,482 -0.02(-1.51%)
Mar 26, 2021 0.9900 1.030 0.9720 0.9950 2,327,800 -0.01(-0.50%)
Mar 25, 2021 0.9701 1.010 0.9700 1.000 1,757,166 +0.00(+0.00%)
Mar 24, 2021 1.070 1.080 0.9800 1.000 2,832,393 -0.08(-7.41%)
Mar 23, 2021 1.130 1.130 1.050 1.080 1,751,663 -0.04(-3.57%)
Mar 22, 2021 1.100 1.130 1.080 1.120 1,569,968 +0.01(+0.90%)
Mar 19, 2021 1.080 1.160 1.050 1.110 7,483,800 +0.03(+2.78%)
Mar 18, 2021 1.110 1.140 1.050 1.080 2,424,730 -0.04(-3.57%)
Mar 17, 2021 1.070 1.160 1.060 1.120 3,285,468 +0.02(+1.82%)
Mar 16, 2021 1.160 1.170 1.050 1.100 2,951,548 -0.05(-4.35%)
Mar 15, 2021 1.050 1.170 1.050 1.150 5,290,464 +0.11(+10.58%)
Mar 12, 2021 0.9800 1.050 0.9700 1.040 2,217,400 +0.05(+5.05%)
Mar 11, 2021 0.9800 1.000 0.9600 0.9900 2,481,914 +0.02(+2.21%)
Mar 10, 2021 0.9600 1.010 0.9410 0.9686 1,890,823 +0.02(+1.58%)
Mar 09, 2021 0.9351 0.9760 0.9201 0.9535 2,696,534 +0.03(+3.64%)
Mar 08, 2021 0.9360 1.010 0.9102 0.9200 3,241,652 +0.02(+2.50%)
Mar 05, 2021 0.9180 0.9300 0.8000 0.8976 7,078,200 -0.02(-2.43%)
Mar 04, 2021 1.050 1.053 0.9000 0.9200 13,361,303 -0.17(-15.60%)
Mar 03, 2021 1.100 1.120 1.040 1.090 10,300,696 -0.10(-8.40%)
Mar 02, 2021 1.240 1.270 1.110 1.190 44,490,220 +0.13(+12.26%)
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