STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Reddit signs partnership with OpenAI that will see ChatGPT integrate content from its forums

Edge Total Intelligence Inc. (UNFYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4240

+0.0284

(+7.18%)

As of 09:30AM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	2,000
May 16, 2024	0.4000	0.4081	0.3842	0.3956	0.3956	8,525
May 15, 2024	0.4000	0.4000	0.3816	0.4000	0.4000	7,637
May 14, 2024	0.3631	0.3900	0.3631	0.3900	0.3900	10,230
May 13, 2024	0.3779	0.3908	0.3631	0.3852	0.3852	21,150
May 10, 2024	0.3485	0.3844	0.3142	0.3844	0.3844	8,580
May 09, 2024	0.3448	0.3513	0.3360	0.3513	0.3513	10,068
May 08, 2024	0.3169	0.3527	0.3169	0.3362	0.3362	12,080
May 07, 2024	0.3169	0.3946	0.3169	0.3756	0.3756	12,800
May 06, 2024	0.4356	0.4460	0.3387	0.3694	0.3694	70,019
May 03, 2024	0.4393	0.5060	0.4393	0.4460	0.4460	3,082
May 02, 2024	0.4349	0.4770	0.4000	0.4439	0.4439	7,745
May 01, 2024	0.4926	0.5321	0.4536	0.5034	0.5034	23,994
Apr 30, 2024	0.4700	0.4840	0.4600	0.4700	0.4700	9,004
Apr 29, 2024	0.5008	0.5255	0.4700	0.4700	0.4700	30,726
Apr 26, 2024	0.4505	0.5138	0.4505	0.5007	0.5007	22,462
Apr 25, 2024	0.5800	0.5959	0.5072	0.5300	0.5300	67,415
Apr 24, 2024	0.6247	0.6247	0.5750	0.5750	0.5750	23,888
Apr 23, 2024	0.6466	0.6466	0.6163	0.6164	0.6164	18,998
Apr 22, 2024	0.6372	0.6950	0.6101	0.6101	0.6101	47,762
Apr 19, 2024	0.6820	0.7136	0.6347	0.6569	0.6569	57,052
Apr 18, 2024	0.6832	0.7000	0.6771	0.6895	0.6895	54,250
Apr 17, 2024	0.6936	0.7000	0.6606	0.6850	0.6850	51,388
Apr 16, 2024	0.7000	0.7000	0.6579	0.6800	0.6800	83,470
Apr 15, 2024	0.7000	0.7300	0.6850	0.6963	0.6963	108,435
Apr 12, 2024	0.6979	0.7029	0.6800	0.6800	0.6800	85,620
Apr 11, 2024	0.7081	0.7081	0.6500	0.6950	0.6950	64,526
Apr 10, 2024	0.7100	0.7100	0.6880	0.6917	0.6917	63,691
Apr 09, 2024	0.7226	0.7300	0.6800	0.7000	0.7000	19,280
Apr 08, 2024	0.7000	0.7340	0.6992	0.7150	0.7150	67,227
Apr 05, 2024	0.7267	0.7300	0.6974	0.7000	0.7000	9,395
Apr 04, 2024	0.7310	0.7492	0.7034	0.7122	0.7122	22,195
Apr 03, 2024	0.7500	0.7500	0.6996	0.7063	0.7063	21,691
Apr 02, 2024	0.7692	0.7698	0.7000	0.7200	0.7200	31,412
Apr 01, 2024	0.7900	0.7900	0.7428	0.7731	0.7731	17,800
Mar 28, 2024	0.7800	0.7800	0.7054	0.7400	0.7400	26,074
Mar 27, 2024	0.7388	0.7800	0.7247	0.7800	0.7800	14,172
Mar 26, 2024	0.7700	0.7700	0.7195	0.7195	0.7195	19,561
Mar 25, 2024	0.7500	0.7654	0.7444	0.7654	0.7654	8,813
Mar 22, 2024	0.7114	0.7492	0.7114	0.7492	0.7492	27,609
Mar 21, 2024	0.7150	0.7175	0.7112	0.7175	0.7175	12,277
Mar 20, 2024	0.7100	0.7150	0.7000	0.7150	0.7150	14,311
Mar 19, 2024	0.7069	0.7144	0.7041	0.7066	0.7066	21,400
Mar 18, 2024	0.6967	0.6967	0.6967	0.6967	0.6967	-
Mar 15, 2024	0.6452	0.7087	0.6452	0.6967	0.6967	12,319
Mar 14, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	17,162
Mar 13, 2024	0.6092	0.6690	0.6083	0.6690	0.6690	9,914
Mar 12, 2024	0.6169	0.6169	0.6096	0.6096	0.6096	1,184
Mar 11, 2024	0.6720	0.6720	0.5579	0.6445	0.6445	63,543
Mar 08, 2024	0.6635	0.6785	0.6635	0.6720	0.6720	18,205
Mar 07, 2024	0.6792	0.6887	0.6660	0.6887	0.6887	26,602
Mar 06, 2024	0.7091	0.7091	0.6269	0.6270	0.6270	64,882
Mar 05, 2024	0.6000	0.6448	0.5900	0.6448	0.6448	32,556
Mar 04, 2024	0.6900	0.6900	0.5968	0.5994	0.5994	7,154
Mar 01, 2024	0.5682	0.5682	0.5682	0.5682	0.5682	16,000
Feb 29, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	-
Feb 28, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	-
Feb 27, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	1,000
Feb 26, 2024	0.4770	0.4770	0.4770	0.4770	0.4770	338
Feb 23, 2024	0.5535	0.5535	0.5535	0.5535	0.5535	-
Feb 22, 2024	0.5535	0.5535	0.5535	0.5535	0.5535	401
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Feb 20, 2024	0.5756	0.5756	0.5756	0.5756	0.5756	-
Feb 16, 2024	0.5756	0.5756	0.5756	0.5756	0.5756	200
Feb 15, 2024	0.5816	0.6000	0.5816	0.5950	0.5950	7,494
Feb 14, 2024	0.5816	0.5816	0.5816	0.5816	0.5816	1,779
Feb 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
Feb 12, 2024	0.5739	0.5739	0.5739	0.5739	0.5739	-
Feb 09, 2024	0.5800	0.5800	0.5739	0.5739	0.5739	1,533
Feb 08, 2024	0.5400	0.7182	0.5400	0.6400	0.6400	119,905
Feb 07, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Feb 06, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Feb 05, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Feb 02, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	100
Feb 01, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	-
Jan 31, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	-
Jan 30, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	-
Jan 29, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	3,300
Jan 26, 2024	0.4747	0.4747	0.4747	0.4747	0.4747	-
Jan 25, 2024	0.4747	0.4747	0.4747	0.4747	0.4747	-
Jan 24, 2024	0.4747	0.4747	0.4747	0.4747	0.4747	1,000
Jan 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,000
Jan 17, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Jan 16, 2024	0.4270	0.4280	0.4270	0.4270	0.4270	4,300
Jan 12, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	5,925
Jan 11, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 10, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 09, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 08, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 05, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 04, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 03, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Jan 02, 2024	0.3027	0.3027	0.3027	0.3027	0.3027	-
Dec 29, 2023	0.3027	0.3027	0.3027	0.3027	0.3027	-
Dec 28, 2023	0.3027	0.3027	0.3027	0.3027	0.3027	-
Dec 27, 2023	0.3027	0.3027	0.3027	0.3027	0.3027	-
Dec 26, 2023	0.3027	0.3027	0.3027	0.3027	0.3027	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,377.53+77.70(+0.35%)

S&P 5005,296.42-0.68(-0.01%)

DOW39,904.90+35.52(+0.09%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.16-0.07(-0.09%)

Bitcoin CAD90,066.27+85.84(+0.10%)

STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Edge Total Intelligence Inc. (UNFYF)

S&P/TSX
22,377.53
+77.70(+0.35%)

S&P 500
5,296.42
-0.68(-0.01%)

DOW
39,904.90
+35.52(+0.09%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.16
-0.07(-0.09%)

Bitcoin CAD
90,066.27
+85.84(+0.10%)