Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 2.680 3.200 2.650 2.860 52,720,196 +0.25(+9.58%)
Dec 04, 2024 2.760 3.000 2.500 2.610 47,300,900 -0.22(-7.77%)
Dec 03, 2024 2.120 2.920 2.120 2.830 59,077,072 +0.63(+28.64%)
Dec 02, 2024 2.360 2.370 2.160 2.200 12,161,367 -0.09(-3.93%)
Nov 29, 2024 2.170 2.390 2.100 2.290 12,743,808 +0.14(+6.51%)
Nov 27, 2024 2.180 2.240 2.050 2.150 9,040,411 +0.03(+1.42%)
Nov 26, 2024 2.090 2.185 2.020 2.120 12,459,026 -0.13(-5.78%)
Nov 25, 2024 2.600 2.630 2.215 2.250 25,095,162 -0.20(-8.16%)
Nov 22, 2024 2.240 2.510 2.200 2.450 23,607,100 +0.26(+11.87%)
Nov 21, 2024 2.160 2.300 2.080 2.190 19,631,570 +0.10(+4.78%)
Nov 20, 2024 2.060 2.100 1.965 2.090 10,251,847 +0.03(+1.46%)
Nov 19, 2024 1.760 2.080 1.745 2.060 23,405,868 +0.30(+17.05%)
Nov 18, 2024 1.730 1.830 1.700 1.760 5,203,498 +0.06(+3.53%)
Nov 15, 2024 1.760 1.760 1.680 1.700 3,796,482 -0.03(-1.73%)
Nov 14, 2024 1.710 1.800 1.700 1.730 5,087,842 +0.02(+1.17%)
Nov 13, 2024 1.840 1.850 1.650 1.710 7,838,420 -0.11(-6.04%)
Nov 12, 2024 1.960 1.970 1.780 1.820 9,026,246 -0.14(-7.14%)
Nov 11, 2024 1.840 1.970 1.732 1.960 15,967,991 +0.20(+11.36%)
Nov 08, 2024 1.730 1.790 1.690 1.760 6,194,924 +0.02(+1.15%)
Nov 07, 2024 1.600 1.770 1.590 1.740 7,359,701 +0.15(+9.43%)
Nov 06, 2024 1.630 1.670 1.510 1.590 8,073,310 -0.17(-9.66%)
Nov 05, 2024 1.710 1.788 1.670 1.760 9,867,147 +0.15(+9.32%)
Nov 04, 2024 1.640 1.660 1.590 1.610 3,039,342 +0.03(+1.90%)
Nov 01, 2024 1.640 1.660 1.580 1.580 2,727,898 -0.01(-0.63%)
Oct 31, 2024 1.680 1.690 1.560 1.590 3,888,104 -0.09(-5.36%)
Oct 30, 2024 1.740 1.760 1.680 1.680 2,635,112 -0.09(-5.08%)
Oct 29, 2024 1.750 1.800 1.700 1.770 4,185,585 +0.04(+2.31%)
Oct 28, 2024 1.610 1.750 1.590 1.730 5,496,692 +0.14(+8.81%)
Oct 25, 2024 1.660 1.660 1.575 1.590 2,364,878 -0.04(-2.45%)
Oct 24, 2024 1.630 1.655 1.600 1.630 2,914,721 +0.03(+1.87%)
Oct 23, 2024 1.690 1.700 1.560 1.600 4,626,556 -0.11(-6.43%)
Oct 22, 2024 1.710 1.740 1.700 1.710 2,077,024 -0.02(-1.16%)
Oct 21, 2024 1.740 1.765 1.660 1.730 3,567,591 -0.02(-1.14%)
Oct 18, 2024 1.720 1.840 1.710 1.750 4,289,711 +0.05(+2.94%)
Oct 17, 2024 1.730 1.760 1.660 1.700 3,917,764 -0.05(-2.86%)
Oct 16, 2024 1.790 1.800 1.710 1.750 3,950,869 -0.01(-0.57%)
Oct 15, 2024 1.890 1.894 1.710 1.760 8,897,210 -0.15(-7.85%)
Oct 14, 2024 1.680 1.940 1.670 1.910 22,656,748 +0.30(+18.63%)
Oct 11, 2024 1.500 1.610 1.500 1.610 2,870,295 +0.11(+7.33%)
Oct 10, 2024 1.500 1.520 1.480 1.500 1,475,736 -0.04(-2.60%)
Oct 09, 2024 1.520 1.540 1.480 1.540 1,705,624 +0.03(+1.99%)
Oct 08, 2024 1.560 1.560 1.500 1.510 1,360,649 -0.03(-1.95%)
Oct 07, 2024 1.590 1.610 1.520 1.540 3,219,520 +0.03(+1.99%)
Oct 04, 2024 1.490 1.530 1.470 1.510 1,666,368 +0.02(+1.34%)
Oct 03, 2024 1.390 1.490 1.380 1.490 2,472,214 +0.11(+7.97%)
Oct 02, 2024 1.420 1.420 1.370 1.380 2,026,390 +0.00(+0.00%)
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