S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

AirIQ Inc. (AILQF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3036

0.0000

(0.00%)

As of 10:56AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 17, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 16, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 15, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 12, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 11, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 10, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 09, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 08, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	-
Apr 05, 2024	0.3036	0.3036	0.3036	0.3036	0.3036	2,000
Apr 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Apr 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 25, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	17,280
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,806
Mar 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 18, 2024	0.2650	0.3200	0.2650	0.3200	0.3200	1,415
Mar 15, 2024	0.3545	0.3545	0.3545	0.3545	0.3545	-
Mar 14, 2024	0.3545	0.3545	0.3545	0.3545	0.3545	-
Mar 13, 2024	0.3545	0.3545	0.3545	0.3545	0.3545	-
Mar 12, 2024	0.3545	0.3545	0.3545	0.3545	0.3545	-
Mar 11, 2024	0.3545	0.3545	0.3545	0.3545	0.3545	-
Mar 08, 2024	0.3545	0.3545	0.3545	0.3545	0.3545	421
Mar 07, 2024	0.3149	0.3149	0.3149	0.3149	0.3149	-
Mar 06, 2024	0.3149	0.3149	0.3149	0.3149	0.3149	-
Mar 05, 2024	0.3149	0.3149	0.3149	0.3149	0.3149	-
Mar 04, 2024	0.3149	0.3149	0.3149	0.3149	0.3149	-
Mar 01, 2024	0.2964	0.3149	0.2964	0.3149	0.3149	2,000
Feb 29, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 28, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 27, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 21, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 20, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 09, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 08, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,500
Feb 07, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Feb 06, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Feb 05, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Feb 02, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Feb 01, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Jan 31, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Jan 30, 2024	0.2100	0.3532	0.2100	0.3532	0.3532	4,520
Jan 29, 2024	0.3495	0.3850	0.3495	0.3850	0.3850	28,000
Jan 26, 2024	0.3547	0.3547	0.3547	0.3547	0.3547	250
Jan 25, 2024	0.3693	0.3693	0.3693	0.3693	0.3693	-
Jan 24, 2024	0.3693	0.3693	0.3693	0.3693	0.3693	-
Jan 23, 2024	0.3693	0.3693	0.3693	0.3693	0.3693	-
Jan 22, 2024	0.3693	0.3693	0.3693	0.3693	0.3693	2,500
Jan 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	250
Jan 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	460
Jan 17, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	305
Jan 16, 2024	0.3407	0.3407	0.3407	0.3407	0.3407	-
Jan 12, 2024	0.3407	0.3407	0.3407	0.3407	0.3407	-
Jan 11, 2024	0.3407	0.3407	0.3407	0.3407	0.3407	-
Jan 10, 2024	0.3407	0.3407	0.3407	0.3407	0.3407	-
Jan 09, 2024	0.3407	0.3407	0.3407	0.3407	0.3407	-
Jan 08, 2024	0.3410	0.3410	0.3407	0.3407	0.3407	4,000
Jan 05, 2024	0.3018	0.3018	0.3018	0.3018	0.3018	-
Jan 04, 2024	0.3018	0.3018	0.3018	0.3018	0.3018	-
Jan 03, 2024	0.3018	0.3018	0.3018	0.3018	0.3018	-
Jan 02, 2024	0.3018	0.3018	0.3018	0.3018	0.3018	-
Dec 29, 2023	0.3018	0.3018	0.3018	0.3018	0.3018	-
Dec 28, 2023	0.3018	0.3018	0.3018	0.3018	0.3018	-
Dec 27, 2023	0.2100	0.3018	0.2100	0.3018	0.3018	6,520
Dec 26, 2023	0.3129	0.3129	0.3129	0.3129	0.3129	-
Dec 22, 2023	0.3129	0.3129	0.3129	0.3129	0.3129	-
Dec 21, 2023	0.3129	0.3129	0.3129	0.3129	0.3129	2,000
Dec 20, 2023	0.3161	0.3161	0.3161	0.3161	0.3161	-
Dec 19, 2023	0.3159	0.3161	0.3159	0.3161	0.3161	833
Dec 18, 2023	0.3216	0.3216	0.3216	0.3216	0.3216	-
Dec 15, 2023	0.3216	0.3216	0.3216	0.3216	0.3216	-
Dec 14, 2023	0.3216	0.3216	0.3216	0.3216	0.3216	2,000
Dec 13, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 12, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 11, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 08, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 07, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 06, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 05, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 01, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 30, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 29, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 28, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 24, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,776.54+68.10(+0.31%)

S&P 5004,955.56-55.56(-1.11%)

DOW37,919.57+144.19(+0.38%)

CAD/USD0.7270+0.0007(+0.10%)

CRUDE OIL83.27+0.54(+0.65%)

Bitcoin CAD88,196.52+1,087.01(+1.25%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

AirIQ Inc. (AILQF)

S&P/TSX
21,776.54
+68.10(+0.31%)

S&P 500
4,955.56
-55.56(-1.11%)

DOW
37,919.57
+144.19(+0.38%)

CAD/USD
0.7270
+0.0007(+0.10%)

CRUDE OIL
83.27
+0.54(+0.65%)

Bitcoin CAD
88,196.52
+1,087.01(+1.25%)