STOCKS EXTEND DECLINE AS RATE FEARS PREY ON NERVES

GDP: U.S. economy grew at a slower pace than initially thought in first quarter

Caprock Mining Corp. (CAPR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,559
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,500
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,500
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	152,500
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,000
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Apr 26, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	113,150
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0200	0.0300	0.0150	0.0250	0.0250	117,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 04, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	6,000
Mar 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Feb 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	47,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	16,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	34,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	167,000
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	16,001
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	25,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,097.07+199.09(+0.91%)

S&P 5005,259.23-7.72(-0.15%)

DOW38,193.94-247.60(-0.64%)

CAD/USD0.7318+0.0026(+0.36%)

CRUDE OIL77.98-1.25(-1.58%)

Bitcoin CAD93,915.90+1,752.30(+1.90%)

STOCKS EXTEND DECLINE AS RATE FEARS PREY ON NERVES

Caprock Mining Corp. (CAPR.CN)

S&P/TSX
22,097.07
+199.09(+0.91%)

S&P 500
5,259.23
-7.72(-0.15%)

DOW
38,193.94
-247.60(-0.64%)

CAD/USD
0.7318
+0.0026(+0.36%)

CRUDE OIL
77.98
-1.25(-1.58%)

Bitcoin CAD
93,915.90
+1,752.30(+1.90%)