STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Ankr USD (ANKR-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.046514

-0.000292

(-0.62%)

As of 06:57PM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.046200	0.047142	0.044405	0.046514	0.046514	25,308,836
May 01, 2024	0.047135	0.047141	0.042689	0.046199	0.046199	44,422,083
Apr 30, 2024	0.053482	0.054032	0.045698	0.047135	0.047135	42,985,234
Apr 29, 2024	0.052309	0.053972	0.050184	0.053482	0.053482	32,905,634
Apr 28, 2024	0.054314	0.055790	0.052111	0.052309	0.052309	30,719,107
Apr 27, 2024	0.050251	0.055353	0.048124	0.054314	0.054314	43,758,232
Apr 26, 2024	0.053407	0.053661	0.050251	0.050251	0.050251	25,489,007
Apr 25, 2024	0.050431	0.055208	0.049826	0.053405	0.053405	55,400,815
Apr 24, 2024	0.054312	0.055855	0.049659	0.050430	0.050430	48,385,282
Apr 23, 2024	0.053045	0.055904	0.052731	0.054312	0.054312	79,000,139
Apr 22, 2024	0.048203	0.054478	0.048126	0.053045	0.053045	77,574,006
Apr 21, 2024	0.048813	0.049195	0.047825	0.048203	0.048203	30,292,297
Apr 20, 2024	0.046212	0.050508	0.045921	0.048813	0.048813	70,344,727
Apr 19, 2024	0.045824	0.047288	0.042317	0.046212	0.046212	41,624,170
Apr 18, 2024	0.042687	0.046147	0.041413	0.045824	0.045824	36,694,195
Apr 17, 2024	0.042647	0.043968	0.040562	0.042687	0.042687	32,350,439
Apr 16, 2024	0.042946	0.043239	0.040413	0.042647	0.042647	31,834,127
Apr 15, 2024	0.043773	0.046766	0.041407	0.042946	0.042946	49,222,377
Apr 14, 2024	0.040323	0.044342	0.038108	0.043773	0.043773	54,304,722
Apr 13, 2024	0.048232	0.048561	0.034764	0.040330	0.040330	94,119,244
Apr 12, 2024	0.058358	0.058970	0.044974	0.048232	0.048232	73,360,886
Apr 11, 2024	0.059682	0.060429	0.057609	0.058358	0.058358	31,650,325
Apr 10, 2024	0.059738	0.062276	0.057042	0.059682	0.059682	70,502,543
Apr 09, 2024	0.062446	0.062667	0.059489	0.059738	0.059738	45,795,394
Apr 08, 2024	0.063934	0.065143	0.061593	0.062446	0.062446	100,322,720
Apr 07, 2024	0.058991	0.066332	0.058689	0.063934	0.063934	217,637,248
Apr 06, 2024	0.055161	0.062338	0.054657	0.058991	0.058991	89,499,242
Apr 05, 2024	0.056139	0.056139	0.051908	0.055161	0.055161	44,006,244
Apr 04, 2024	0.053262	0.057826	0.051396	0.056139	0.056139	52,855,602
Apr 03, 2024	0.055783	0.056597	0.052179	0.053262	0.053262	81,796,456
Apr 02, 2024	0.067086	0.067274	0.055579	0.055783	0.055783	171,415,196
Apr 01, 2024	0.059893	0.068720	0.059479	0.067086	0.067086	432,318,473
Mar 31, 2024	0.054355	0.064145	0.054017	0.059893	0.059893	329,821,619
Mar 30, 2024	0.053839	0.057639	0.053149	0.054355	0.054355	92,804,546
Mar 29, 2024	0.055381	0.055381	0.052432	0.053839	0.053839	43,512,037
Mar 28, 2024	0.056797	0.057587	0.053132	0.055381	0.055381	82,326,233
Mar 27, 2024	0.056710	0.062484	0.055700	0.056797	0.056797	293,125,522
Mar 26, 2024	0.050550	0.064695	0.050515	0.056710	0.056710	457,522,393
Mar 25, 2024	0.044482	0.052591	0.044318	0.050550	0.050550	95,719,240
Mar 24, 2024	0.042925	0.044941	0.042563	0.044482	0.044482	18,693,390
Mar 23, 2024	0.042637	0.044669	0.042568	0.042925	0.042925	45,655,013
Mar 22, 2024	0.044619	0.045021	0.041317	0.042637	0.042637	28,554,355
Mar 21, 2024	0.045671	0.046553	0.043761	0.044622	0.044622	29,828,094
Mar 20, 2024	0.041190	0.045696	0.039339	0.045671	0.045671	50,184,949
Mar 19, 2024	0.046258	0.046634	0.039781	0.041190	0.041190	57,336,650
Mar 18, 2024	0.050058	0.050128	0.045555	0.046261	0.046261	41,276,017
Mar 17, 2024	0.046233	0.050387	0.043981	0.050058	0.050058	66,602,330
Mar 16, 2024	0.051244	0.054930	0.045428	0.046233	0.046233	103,094,122
Mar 15, 2024	0.056555	0.056604	0.047805	0.051244	0.051244	91,183,174
Mar 14, 2024	0.058248	0.058417	0.052641	0.056543	0.056543	97,350,997
Mar 13, 2024	0.057247	0.058375	0.054545	0.058239	0.058239	104,986,645
Mar 12, 2024	0.052350	0.057252	0.050447	0.057247	0.057247	154,514,505
Mar 11, 2024	0.050221	0.053308	0.047678	0.052350	0.052350	115,828,450
Mar 10, 2024	0.050620	0.051080	0.048311	0.050220	0.050220	76,103,062
Mar 09, 2024	0.049734	0.051222	0.048646	0.050620	0.050620	102,695,719
Mar 08, 2024	0.049289	0.052160	0.047990	0.049734	0.049734	266,553,442
Mar 07, 2024	0.042646	0.056501	0.041423	0.049290	0.049290	799,090,727
Mar 06, 2024	0.037660	0.042721	0.035704	0.042646	0.042646	88,127,936
Mar 05, 2024	0.040928	0.041646	0.032999	0.037660	0.037660	84,742,339
Mar 04, 2024	0.041917	0.042508	0.039399	0.040928	0.040928	63,964,494
Mar 03, 2024	0.040087	0.043562	0.037074	0.041905	0.041905	115,801,065
Mar 02, 2024	0.038146	0.040655	0.036929	0.040088	0.040088	62,751,848
Mar 01, 2024	0.036839	0.038601	0.036318	0.038147	0.038147	58,799,771
Feb 29, 2024	0.034600	0.039082	0.033752	0.036846	0.036846	91,264,823
Feb 28, 2024	0.033959	0.036184	0.031976	0.034610	0.034610	65,776,293
Feb 27, 2024	0.033005	0.035373	0.032486	0.033969	0.033969	58,686,912
Feb 26, 2024	0.032337	0.033361	0.031180	0.033004	0.033004	48,217,788
Feb 25, 2024	0.030685	0.033571	0.030674	0.032334	0.032334	74,258,550
Feb 24, 2024	0.029451	0.032221	0.028580	0.030685	0.030685	54,631,454
Feb 23, 2024	0.030008	0.030258	0.028480	0.029452	0.029452	20,561,052
Feb 22, 2024	0.029724	0.030728	0.029320	0.030001	0.030001	27,133,138
Feb 21, 2024	0.031785	0.032146	0.028419	0.029720	0.029720	39,353,354
Feb 20, 2024	0.030443	0.032038	0.029157	0.031792	0.031792	72,619,217
Feb 19, 2024	0.028597	0.031080	0.028384	0.030441	0.030441	36,086,281
Feb 18, 2024	0.027526	0.029404	0.027349	0.028596	0.028596	28,047,794
Feb 17, 2024	0.027976	0.028225	0.026865	0.027527	0.027527	19,669,065
Feb 16, 2024	0.027964	0.028722	0.027341	0.027977	0.027977	26,995,188
Feb 15, 2024	0.026582	0.028149	0.026522	0.027966	0.027966	44,656,508
Feb 14, 2024	0.024876	0.027283	0.024669	0.026584	0.026584	36,462,281
Feb 13, 2024	0.025268	0.025353	0.024294	0.024877	0.024877	15,047,260
Feb 12, 2024	0.024626	0.025367	0.024388	0.025267	0.025267	16,069,141
Feb 11, 2024	0.024639	0.025185	0.024532	0.024620	0.024620	13,090,282
Feb 10, 2024	0.024870	0.025098	0.024401	0.024636	0.024636	9,648,331
Feb 09, 2024	0.024354	0.024974	0.024354	0.024870	0.024870	12,384,870
Feb 08, 2024	0.024410	0.024617	0.024186	0.024355	0.024355	10,546,060
Feb 07, 2024	0.024007	0.024428	0.023847	0.024409	0.024409	9,663,864
Feb 06, 2024	0.023778	0.024183	0.023467	0.024007	0.024007	8,361,020
Feb 05, 2024	0.023701	0.024117	0.023300	0.023778	0.023778	9,466,820
Feb 04, 2024	0.024172	0.024172	0.023583	0.023702	0.023702	8,488,684
Feb 03, 2024	0.023782	0.024771	0.023782	0.024170	0.024170	13,057,937
Feb 02, 2024	0.023532	0.023986	0.023338	0.023782	0.023782	9,438,190
Feb 01, 2024	0.023480	0.023625	0.022979	0.023532	0.023532	10,691,824
Jan 31, 2024	0.024286	0.024362	0.023167	0.023482	0.023482	15,094,279
Jan 30, 2024	0.024734	0.024982	0.024228	0.024285	0.024285	13,045,328
Jan 29, 2024	0.024024	0.025001	0.023914	0.024734	0.024734	12,620,472
Jan 28, 2024	0.024944	0.025129	0.023810	0.024026	0.024026	13,548,185
Jan 27, 2024	0.024317	0.024997	0.023843	0.024942	0.024942	15,745,552
Jan 26, 2024	0.023144	0.024720	0.022845	0.024317	0.024317	23,224,172
Jan 25, 2024	0.022910	0.023989	0.022665	0.023144	0.023144	31,582,543
Jan 24, 2024	0.022509	0.022966	0.022079	0.022910	0.022910	12,205,163
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.74+157.19(+0.72%)

S&P 5005,068.62+50.23(+1.00%)

DOW38,259.36+356.07(+0.94%)

CAD/USD0.7316+0.0034(+0.47%)

CRUDE OIL79.20+0.20(+0.25%)

Bitcoin CAD81,183.82+191.13(+0.24%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Ankr USD (ANKR-USD)

S&P/TSX
21,885.74
+157.19(+0.72%)

S&P 500
5,068.62
+50.23(+1.00%)

DOW
38,259.36
+356.07(+0.94%)

CAD/USD
0.7316
+0.0034(+0.47%)

CRUDE OIL
79.20
+0.20(+0.25%)

Bitcoin CAD
81,183.82
+191.13(+0.24%)