STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Pioneering Technology Corp. (PTE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

As of 12:57PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,300
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,200
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	172,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	199,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,300
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	30,300
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,500
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	90,000
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,400
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,700
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Dec 13, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	184,500
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.82-193.80(-0.88%)

S&P 5005,070.75-45.42(-0.89%)

DOW37,985.35-400.74(-1.04%)

CAD/USD0.7269-0.0053(-0.72%)

CRUDE OIL81.87-0.76(-0.92%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pioneering Technology Corp. (PTE.V)

S&P/TSX
21,817.82
-193.80(-0.88%)

S&P 500
5,070.75
-45.42(-0.89%)

DOW
37,985.35
-400.74(-1.04%)

CAD/USD
0.7269
-0.0053(-0.72%)

CRUDE OIL
81.87
-0.76(-0.92%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)