STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Andrea Electronics Corporation (ANDR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0050

-0.0000

(-0.99%)

At close: 03:59PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
May 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,300
May 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
May 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,100
May 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,775,600
May 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,167,200
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,800
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,500
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,900
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	100,300
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,700
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	100
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	6,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,300
Apr 01, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	400
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	9,000
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,400
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,600
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Mar 18, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	70,700
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Mar 14, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	15,800
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Mar 12, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	400
Mar 11, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	29,800
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 01, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	11,500
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
Feb 26, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	5,900
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,700
Feb 22, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	99,900
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	214,300
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,100
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 14, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	33,900
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,600
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,200
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,200
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	0.0100	0.0200	0.0100	0.0200	0.0200	46,000
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	54,900
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,900
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,800
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	41,900
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,200
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,900
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,100
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	53,600
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	224,800
Dec 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,200
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	700
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	24,500
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	9,800
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	57,600
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,305.08-2,622.34(-3.05%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Andrea Electronics Corporation (ANDR)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,305.08
-2,622.34(-3.05%)