STOCKS FALL AS DOUBTS ABOUT U.S. ECONOMY GROW

Oil extends slide amid weak manufacturing data, concerns of oversupply

O3 Mining Inc (15A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.9000

-0.0050

(-0.55%)

As of 08:01AM CEST. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 03, 2024	0.9050	0.9100	0.9000	0.9050	0.9050	-
May 31, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	-
May 30, 2024	0.8900	0.9050	0.8850	0.9050	0.9050	-
May 29, 2024	0.9000	0.9100	0.8950	0.8950	0.8950	308
May 28, 2024	0.9150	0.9150	0.8900	0.9000	0.9000	-
May 27, 2024	0.9000	0.9550	0.9000	0.9250	0.9250	1,700
May 24, 2024	0.9000	0.9450	0.8950	0.9100	0.9100	1,000
May 23, 2024	0.9100	0.9150	0.9000	0.9000	0.9000	-
May 22, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	-
May 21, 2024	0.8900	0.9400	0.8750	0.9150	0.9150	-
May 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
May 17, 2024	0.9050	0.9150	0.8900	0.8900	0.8900	-
May 16, 2024	0.9150	0.9250	0.9150	0.9250	0.9250	-
May 15, 2024	0.9300	0.9300	0.9050	0.9150	0.9150	-
May 14, 2024	0.9400	0.9450	0.9300	0.9300	0.9300	-
May 13, 2024	0.9350	0.9550	0.9350	0.9550	0.9550	-
May 10, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	-
May 09, 2024	0.9700	0.9800	0.9700	0.9750	0.9750	-
May 08, 2024	0.9950	1.0000	0.9800	0.9800	0.9800	-
May 07, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	-
May 06, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
May 03, 2024	0.9850	0.9850	0.9750	0.9750	0.9750	750
May 02, 2024	0.9900	0.9950	0.9850	0.9900	0.9900	-
Apr 30, 2024	1.0000	1.0000	0.9600	0.9750	0.9750	2,000
Apr 29, 2024	1.0400	1.0400	1.0100	1.0100	1.0100	-
Apr 26, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	-
Apr 25, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	-
Apr 24, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	-
Apr 23, 2024	1.0000	1.0000	0.9850	0.9950	0.9950	-
Apr 22, 2024	0.9950	1.0100	0.9950	1.0100	1.0100	-
Apr 19, 2024	0.9600	1.0100	0.9600	1.0100	1.0100	-
Apr 18, 2024	0.9500	0.9550	0.9400	0.9550	0.9550	-
Apr 17, 2024	0.9550	0.9550	0.9350	0.9350	0.9350	5,500
Apr 16, 2024	0.9800	0.9800	0.9500	0.9550	0.9550	-
Apr 15, 2024	0.9400	0.9850	0.9300	0.9850	0.9850	-
Apr 12, 2024	0.9250	0.9500	0.9250	0.9500	0.9500	-
Apr 11, 2024	0.9450	0.9450	0.9250	0.9400	0.9400	1,500
Apr 10, 2024	0.9650	0.9700	0.8950	0.8950	0.8950	-
Apr 09, 2024	0.9800	1.0300	0.9400	0.9450	0.9450	4,015
Apr 08, 2024	0.9950	0.9950	0.9550	0.9550	0.9550	-
Apr 05, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Apr 04, 2024	0.9450	0.9550	0.9450	0.9550	0.9550	-
Apr 03, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 02, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Mar 28, 2024	0.9700	0.9900	0.9700	0.9900	0.9900	-
Mar 27, 2024	0.9550	0.9800	0.9550	0.9700	0.9700	-
Mar 26, 2024	0.9650	0.9750	0.9650	0.9700	0.9700	-
Mar 25, 2024	0.9700	0.9700	0.9650	0.9700	0.9700	-
Mar 22, 2024	0.9700	0.9700	0.9650	0.9650	0.9650	-
Mar 21, 2024	0.9650	0.9700	0.9600	0.9650	0.9650	-
Mar 20, 2024	0.9500	0.9600	0.9500	0.9550	0.9550	-
Mar 19, 2024	0.9450	0.9600	0.9450	0.9550	0.9550	-
Mar 18, 2024	0.9550	0.9550	0.9500	0.9550	0.9550	-
Mar 15, 2024	0.9400	0.9550	0.9350	0.9550	0.9550	-
Mar 14, 2024	0.9350	0.9450	0.9350	0.9450	0.9450	-
Mar 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 12, 2024	0.9250	0.9450	0.9250	0.9450	0.9450	-
Mar 11, 2024	0.9400	0.9950	0.9400	0.9950	0.9950	3
Mar 08, 2024	0.9350	0.9450	0.9350	0.9450	0.9450	-
Mar 07, 2024	0.9100	0.9350	0.9100	0.9350	0.9350	3,066
Mar 06, 2024	0.9050	0.9400	0.9050	0.9350	0.9350	-
Mar 05, 2024	0.9050	0.9250	0.8950	0.8950	0.8950	-
Mar 04, 2024	0.9050	0.9100	0.8950	0.9050	0.9050	-
Mar 01, 2024	0.9050	0.9200	0.9000	0.9200	0.9200	-
Feb 29, 2024	0.8700	0.8700	0.8650	0.8650	0.8650	-
Feb 28, 2024	0.8300	0.8300	0.8250	0.8250	0.8250	-
Feb 27, 2024	0.8350	0.8350	0.8250	0.8250	0.8250	-
Feb 26, 2024	0.8500	0.8500	0.8400	0.8450	0.8450	-
Feb 23, 2024	0.8500	0.8500	0.8200	0.8450	0.8450	-
Feb 22, 2024	0.8550	0.8600	0.8250	0.8250	0.8250	-
Feb 21, 2024	0.8850	0.8900	0.8800	0.8800	0.8800	-
Feb 20, 2024	0.9100	0.9650	0.9100	0.9300	0.9300	2,000
Feb 19, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 16, 2024	0.9500	0.9550	0.9450	0.9450	0.9450	-
Feb 15, 2024	0.9650	0.9650	0.9500	0.9600	0.9600	-
Feb 14, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 13, 2024	0.9950	1.0000	0.9950	0.9950	0.9950	-
Feb 12, 2024	0.9850	1.0000	0.9850	1.0000	1.0000	-
Feb 09, 2024	0.9750	0.9950	0.9750	0.9950	0.9950	-
Feb 08, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	1,000
Feb 07, 2024	0.9550	0.9550	0.9400	0.9550	0.9550	-
Feb 06, 2024	0.9400	0.9700	0.9400	0.9700	0.9700	-
Feb 05, 2024	0.9750	0.9750	0.9400	0.9400	0.9400	-
Feb 02, 2024	0.9650	0.9800	0.9650	0.9800	0.9800	-
Feb 01, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 31, 2024	0.9600	0.9850	0.9550	0.9550	0.9550	-
Jan 30, 2024	0.9350	0.9400	0.9300	0.9400	0.9400	-
Jan 29, 2024	0.9250	0.9300	0.9250	0.9300	0.9300	-
Jan 26, 2024	0.9000	0.9250	0.9000	0.9250	0.9250	-
Jan 25, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	360
Jan 24, 2024	0.9700	0.9750	0.9700	0.9700	0.9700	-
Jan 23, 2024	0.9700	1.0000	0.9700	1.0000	1.0000	-
Jan 22, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jan 19, 2024	0.9750	0.9800	0.9750	0.9800	0.9800	-
Jan 18, 2024	0.9800	0.9850	0.9750	0.9800	0.9800	-
Jan 17, 2024	0.9700	1.0100	0.9700	0.9850	0.9850	-
Jan 16, 2024	1.0700	1.0700	1.0100	1.0100	1.0100	-
Jan 15, 2024	1.0700	1.0800	1.0700	1.0800	1.0800	-
Jan 12, 2024	1.0500	1.0700	1.0500	1.0700	1.0700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,862.03-254.66(-1.15%)

S&P 5005,266.40-17.00(-0.32%)

DOW38,545.81-25.22(-0.07%)

CAD/USD0.7307-0.0032(-0.44%)

CRUDE OIL73.23-0.99(-1.33%)

Bitcoin CAD96,817.90+2,450.88(+2.60%)

STOCKS FALL AS DOUBTS ABOUT U.S. ECONOMY GROW

O3 Mining Inc (15A.SG)

S&P/TSX
21,862.03
-254.66(-1.15%)

S&P 500
5,266.40
-17.00(-0.32%)

DOW
38,545.81
-25.22(-0.07%)

CAD/USD
0.7307
-0.0032(-0.44%)

CRUDE OIL
73.23
-0.99(-1.33%)

Bitcoin CAD
96,817.90
+2,450.88(+2.60%)