Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 1.080 1.090 1.010 1.030 618,594 -0.06(-5.50%)
Jul 03, 2024 1.110 1.125 1.070 1.090 142,096 -0.01(-0.91%)
Jul 02, 2024 1.110 1.180 1.070 1.100 619,626 -0.02(-1.79%)
Jul 01, 2024 1.050 1.150 1.030 1.120 1,408,516 +0.08(+7.69%)
Jun 28, 2024 1.000 1.050 0.9350 1.040 9,051,955 +0.04(+4.00%)
Jun 27, 2024 1.030 1.070 0.9928 1.000 657,366 -0.02(-1.96%)
Jun 26, 2024 0.9757 1.070 0.9211 1.020 946,237 +0.07(+7.31%)
Jun 25, 2024 1.020 1.040 0.9505 0.9505 907,118 -0.06(-5.89%)
Jun 24, 2024 1.110 1.110 1.000 1.010 1,593,632 -0.11(-10.22%)
Jun 21, 2024 1.120 1.150 1.100 1.125 336,351 +0.00(+0.45%)
Jun 20, 2024 1.110 1.150 1.090 1.120 572,016 +0.03(+2.75%)
Jun 18, 2024 1.050 1.170 1.030 1.090 858,687 +0.06(+5.83%)
Jun 17, 2024 1.020 1.060 1.000 1.030 449,191 +0.03(+3.00%)
Jun 14, 2024 1.050 1.055 0.9930 1.000 443,439 +0.01(+0.73%)
Jun 13, 2024 0.9900 1.050 0.9899 0.9928 327,392 -0.02(-1.70%)
Jun 12, 2024 0.9600 1.030 0.9600 1.010 291,218 +0.05(+5.21%)
Jun 11, 2024 0.9802 1.020 0.9375 0.9600 366,000 -0.04(-4.00%)
Jun 10, 2024 1.010 1.100 0.9825 1.000 1,008,220 +0.00(+0.00%)
Jun 07, 2024 0.9900 1.020 0.9745 1.000 479,726 +0.00(+0.01%)
Jun 06, 2024 0.9900 1.040 0.9698 0.9999 322,064 +0.00(+0.00%)
Jun 05, 2024 1.020 1.040 0.9900 0.9999 391,112 -0.01(-1.00%)
Jun 04, 2024 1.010 1.035 0.9933 1.010 594,328 -0.02(-1.94%)
Jun 03, 2024 1.020 1.050 0.9694 1.030 1,379,750 +0.04(+4.12%)
May 31, 2024 0.9700 1.020 0.9595 0.9892 792,653 +0.03(+3.04%)
May 30, 2024 0.9600 0.9789 0.9401 0.9600 754,826 +0.01(+0.87%)
May 29, 2024 0.9600 1.020 0.9365 0.9517 522,902 +0.01(+0.82%)
May 28, 2024 0.9000 0.9900 0.9000 0.9440 1,476,518 +0.06(+6.27%)
May 24, 2024 0.8800 0.9100 0.8600 0.8883 392,034 +0.01(+0.95%)
May 23, 2024 0.9200 0.9301 0.8707 0.8799 501,742 -0.06(-6.23%)
May 22, 2024 0.9600 0.9600 0.8940 0.9384 533,530 -0.02(-1.60%)
May 21, 2024 1.000 1.010 0.9500 0.9537 334,373 -0.01(-0.66%)
May 20, 2024 1.010 1.030 0.8900 0.9600 945,229 -0.04(-4.00%)
May 17, 2024 1.120 1.160 1.000 1.000 1,365,384 -0.10(-9.09%)
May 16, 2024 1.070 1.190 1.040 1.100 925,123 +0.04(+3.77%)
May 15, 2024 1.130 1.140 1.020 1.060 346,802 -0.04(-3.64%)
May 14, 2024 1.090 1.150 1.090 1.100 347,451 +0.00(+0.00%)
May 13, 2024 1.130 1.170 1.100 1.100 416,542 -0.04(-3.51%)
May 10, 2024 1.180 1.220 1.130 1.140 277,446 -0.05(-4.20%)
May 09, 2024 1.210 1.250 1.120 1.190 373,776 -0.01(-0.83%)
May 08, 2024 1.170 1.210 1.150 1.200 224,074 +0.03(+2.56%)
May 07, 2024 1.250 1.280 1.130 1.170 512,620 -0.08(-6.40%)
May 06, 2024 1.240 1.310 1.240 1.250 230,787 +0.01(+0.81%)
May 03, 2024 1.290 1.320 1.200 1.240 287,716 -0.03(-2.36%)
May 02, 2024 1.260 1.330 1.200 1.270 825,538 +0.04(+3.25%)
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