Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.7150 0.7350 0.7000 0.7020 82,950 -0.03(-4.10%)
Feb 25, 2022 0.7100 0.7350 0.7025 0.7320 168,621 +0.02(+2.19%)
Feb 24, 2022 0.6922 0.7255 0.6810 0.7163 320,670 -0.01(-1.09%)
Feb 23, 2022 0.7401 0.7500 0.7020 0.7242 213,738 -0.03(-4.47%)
Feb 22, 2022 0.7300 0.7775 0.7123 0.7581 314,477 -0.01(-1.08%)
Feb 18, 2022 0.7664 0 -0.00(-0.44%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7698 181,544 +0.00(+0.08%)
Feb 16, 2022 0.7700 0.7880 0.7522 0.7692 86,857 -0.01(-1.40%)
Feb 15, 2022 0.7600 0.7950 0.7520 0.7801 77,444 +0.02(+2.64%)
Feb 14, 2022 0.7500 0.8090 0.7520 0.7600 165,605 +0.01(+1.06%)
Feb 11, 2022 0.7750 0.7999 0.7520 0.7520 189,065 -0.03(-4.31%)
Feb 10, 2022 0.8090 0.8090 0.7700 0.7859 131,528 -0.01(-0.83%)
Feb 09, 2022 0.8000 0.8200 0.7669 0.7925 256,151 +0.03(+3.34%)
Feb 08, 2022 0.7600 0.7700 0.7366 0.7669 76,507 +0.01(+0.85%)
Feb 07, 2022 0.7400 0.7800 0.7320 0.7604 144,586 +0.01(+1.40%)
Feb 04, 2022 0.7310 0.7500 0.7310 0.7499 188,046 +0.02(+2.73%)
Feb 03, 2022 0.7501 0.7271 0.7300 79,459 -0.03(-3.96%)
Feb 02, 2022 0.7800 0.7880 0.7520 0.7601 217,994 -0.02(-2.46%)
Feb 01, 2022 0.7734 0.8000 0.7600 0.7793 220,460 +0.00(+0.58%)
Jan 31, 2022 0.7245 0.7748 358,845 +0.04(+6.14%)
Jan 28, 2022 0.6980 0.7599 0.6900 0.7300 277,509 +0.02(+2.10%)
Jan 27, 2022 0.7251 0.7600 0.6972 0.7150 329,551 -0.01(-1.27%)
Jan 26, 2022 0.7460 0.8000 0.7120 0.7242 246,560 -0.02(-2.80%)
Jan 25, 2022 0.7000 0.7600 0.6900 0.7451 285,774 +0.03(+3.76%)
Jan 24, 2022 0.7200 0.7250 0.6510 0.7181 1,110,259 -0.01(-1.51%)
Jan 21, 2022 0.7600 0.7643 0.7250 0.7291 622,464 -0.03(-4.07%)
Jan 20, 2022 0.7800 0.8090 0.7512 0.7600 446,119 -0.02(-1.95%)
Jan 19, 2022 0.7900 0.7999 0.7703 0.7751 579,300 -0.02(-2.88%)
Jan 18, 2022 0.8200 0.8298 0.7805 0.7981 440,759 -0.02(-2.72%)
Jan 14, 2022 0.8204 0 +0.01(+1.75%)
Jan 13, 2022 0.8220 0.8400 0.8010 0.8063 852,001 -0.02(-1.96%)
Jan 12, 2022 0.8700 0.8700 0.8100 0.8224 947,234 -0.04(-4.94%)
Jan 11, 2022 0.9000 0.9170 0.8326 0.8651 961,840 -0.05(-5.66%)
Jan 10, 2022 0.9300 0.9625 0.8600 0.9170 1,310,111 -0.01(-1.41%)
Jan 07, 2022 0.9530 0.9900 0.9200 0.9301 918,529 -0.04(-4.61%)
Jan 06, 2022 1.010 1.025 0.9101 0.9750 1,930,225 -0.04(-3.47%)
Jan 05, 2022 1.030 1.140 0.9600 1.010 9,099,653 -0.02(-1.94%)
Jan 04, 2022 0.8900 1.040 0.8900 1.030 4,309,889 +0.14(+15.86%)
Jan 03, 2022 0.8428 0.9000 0.8420 0.8890 424,212 +0.05(+5.63%)
Dec 31, 2021 0.8404 0.8899 0.8341 0.8416 768,420 +0.00(+0.12%)
Dec 30, 2021 0.8466 0.8700 0.8300 0.8406 1,060,206 +0.01(+1.28%)
Dec 29, 2021 0.8300 0.8500 0.8100 0.8300 527,335 -0.01(-1.20%)
Dec 28, 2021 0.8500 0.8800 0.8400 0.8401 653,762 -0.03(-3.44%)
Dec 27, 2021 0.9200 0.9200 0.8402 0.8700 793,980 -0.04(-4.40%)
Dec 23, 2021 0.9100 0.9350 0.9000 0.9100 221,573 -0.01(-1.09%)
Dec 22, 2021 0.9000 0.9350 0.8950 0.9200 434,016 +0.03(+2.80%)
Dec 21, 2021 0.8817 0.9089 0.8610 0.8949 361,300 +0.01(+1.12%)
Dec 20, 2021 0.8800 0.9100 0.8558 0.8850 416,449 +0.03(+2.91%)
Dec 17, 2021 0.8700 0.9036 0.8575 0.8600 402,574 -0.01(-0.73%)
Dec 16, 2021 0.8900 0.9100 0.8600 0.8663 223,697 -0.01(-0.61%)
Dec 15, 2021 0.8900 0.9100 0.8700 0.8716 342,067 -0.02(-2.34%)
Dec 14, 2021 0.8990 0.9099 0.8800 0.8925 376,678 -0.00(-0.28%)
Dec 13, 2021 0.9100 0.9100 0.8902 0.8950 419,997 +0.01(+0.61%)
Dec 10, 2021 0.9000 0.9200 0.8700 0.8896 228,117 -0.01(-1.16%)
Dec 09, 2021 0.9058 0.9350 0.9000 0.9000 160,144 -0.02(-1.96%)
Dec 08, 2021 0.8800 0.9300 0.8800 0.9180 178,069 +0.03(+3.15%)
Dec 07, 2021 0.9000 0.9100 0.8700 0.8900 296,841 +0.00(+0.55%)
Dec 06, 2021 0.8300 0.8937 0.8250 0.8851 256,159 +0.05(+5.36%)
Dec 03, 2021 0.8800 0.9040 0.8150 0.8401 523,260 -0.07(-7.69%)
Dec 02, 2021 0.9000 0.9199 0.8700 0.9101 377,735 +0.01(+1.12%)
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