DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

QYOU Media Inc. (0QY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 08:11AM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
May 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
May 02, 2024	0.0192	0.0260	0.0192	0.0260	0.0260	-
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
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	-
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	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0530	0.0250	0.0530	0.0530	10,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0258	0.0250	0.0258	0.0258	-
Apr 08, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0228	0.0200	0.0228	0.0228	-
Apr 03, 2024	0.0230	0.0330	0.0230	0.0330	0.0330	10,000
Apr 02, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 28, 2024	0.0250	0.0258	0.0250	0.0258	0.0258	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0288	0.0290	0.0288	0.0290	0.0290	-
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	0.0252	0.0252	0.0252	0.0252	0.0252	-
Mar 12, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Mar 11, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0400	0.0250	0.0322	0.0322	30,000
Mar 05, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	-
Mar 04, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 01, 2024	0.0240	0.0520	0.0240	0.0520	0.0520	5,500
Feb 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 28, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Feb 27, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	2,100
Feb 26, 2024	0.0560	0.0560	0.0242	0.0242	0.0242	7,000
Feb 23, 2024	0.0218	0.0326	0.0218	0.0326	0.0326	-
Feb 22, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Feb 21, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Feb 20, 2024	0.0250	0.0500	0.0250	0.0292	0.0292	65,600
Feb 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 16, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	140,125
Feb 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	200,000
Feb 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 09, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 08, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 07, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 06, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 05, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 02, 2024	0.0420	0.0422	0.0420	0.0420	0.0420	348,549
Feb 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 31, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 30, 2024	0.0420	0.0498	0.0420	0.0498	0.0498	1,800
Jan 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 25, 2024	0.0420	0.0422	0.0420	0.0422	0.0422	1
Jan 24, 2024	0.0350	0.0422	0.0350	0.0422	0.0422	20,000
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	83,000
Jan 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	7,400
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0450	0.0452	0.0450	0.0450	0.0450	18,000
Jan 16, 2024	0.0450	0.0508	0.0450	0.0508	0.0508	22,000
Jan 15, 2024	0.0450	0.0452	0.0450	0.0452	0.0452	1,070
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0450	0.0528	0.0450	0.0456	0.0456	51,000
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 09, 2024	0.0450	0.0580	0.0450	0.0580	0.0580	1,000
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0452	0.0450	0.0452	0.0452	20,000
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 28, 2023	0.0450	0.0452	0.0450	0.0452	0.0452	10,000
Dec 27, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	6,000
Dec 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Dec 21, 2023	0.0452	0.0568	0.0452	0.0568	0.0568	20,000
Dec 20, 2023	0.0454	0.0458	0.0454	0.0458	0.0458	10,000
Dec 19, 2023	0.0530	0.0568	0.0452	0.0568	0.0568	24,500
Dec 18, 2023	0.0536	0.0538	0.0452	0.0538	0.0538	14,000
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 14, 2023	0.0536	0.0536	0.0450	0.0450	0.0450	26,000
Dec 13, 2023	0.0400	0.0536	0.0400	0.0502	0.0502	144,050
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7282-0.0005(-0.06%)

CRUDE OIL79.18+0.80(+1.02%)

Bitcoin CAD85,345.66-1,277.24(-1.47%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

QYOU Media Inc. (0QY.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7282
-0.0005(-0.06%)

CRUDE OIL
79.18
+0.80(+1.02%)

Bitcoin CAD
85,345.66
-1,277.24(-1.47%)