STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Morien Resources Corp. (APMCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3150

0.0000

(0.00%)

As of 03:36PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 26, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,000
Apr 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,000
Apr 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	380
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Apr 05, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	89,263
Apr 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Apr 03, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Apr 01, 2024	0.3156	0.3200	0.3156	0.3200	0.3200	24,000
Mar 28, 2024	0.3205	0.3205	0.3205	0.3205	0.3205	-
Mar 27, 2024	0.3205	0.3205	0.3205	0.3205	0.3205	-
Mar 26, 2024	0.3205	0.3205	0.3205	0.3205	0.3205	-
Mar 25, 2024	0.3205	0.3205	0.3205	0.3205	0.3205	-
Mar 22, 2024	0.3205	0.3205	0.3205	0.3205	0.3205	555
Mar 21, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 20, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 19, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 18, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 15, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 14, 2024	0.3380	0.3480	0.3380	0.3480	0.3480	10,500
Mar 13, 2024	0.3200	0.3200	0.3170	0.3170	0.3170	6,000
Mar 12, 2024	0.3277	0.3277	0.3277	0.3277	0.3277	-
Mar 11, 2024	0.3100	0.3300	0.3100	0.3277	0.3277	5,000
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 07, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	20,200
Mar 06, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 05, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 04, 2024	0.2710	0.2950	0.2710	0.2950	0.2950	20,000
Mar 01, 2024	0.2890	0.3075	0.2890	0.3075	0.3075	10,000
Feb 29, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	10,000
Feb 28, 2024	0.2717	0.2717	0.2717	0.2717	0.2717	-
Feb 27, 2024	0.2717	0.2717	0.2717	0.2717	0.2717	-
Feb 26, 2024	0.2717	0.2717	0.2717	0.2717	0.2717	-
Feb 23, 2024	0.2616	0.2750	0.2616	0.2717	0.2717	37,100
Feb 22, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Feb 21, 2024	0.2520	0.3210	0.2520	0.3210	0.3210	6,300
Feb 20, 2024	0.2970	0.2970	0.2574	0.2574	0.2574	40,000
Feb 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	11,269
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Feb 14, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	27,000
Feb 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 09, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	16,300
Feb 08, 2024	0.2600	0.2600	0.2510	0.2600	0.2600	15,300
Feb 07, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	6,300
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Feb 05, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Feb 02, 2024	0.3000	0.3000	0.2660	0.2660	0.2660	8,042
Feb 01, 2024	0.3000	0.3012	0.3000	0.3012	0.3012	14,000
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jan 30, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jan 29, 2024	0.2800	0.3020	0.2800	0.3020	0.3020	12,700
Jan 26, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jan 25, 2024	0.2900	0.2940	0.2600	0.2940	0.2940	64,900
Jan 24, 2024	0.3310	0.3310	0.2834	0.2834	0.2834	8,750
Jan 23, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 22, 2024	0.3178	0.3250	0.3178	0.3250	0.3250	50,180
Jan 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Jan 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,100
Jan 16, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	8,000
Jan 12, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	8,500
Jan 11, 2024	0.3271	0.3450	0.3271	0.3450	0.3450	19,500
Jan 10, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Jan 09, 2024	0.3200	0.3660	0.3200	0.3660	0.3660	17,000
Jan 08, 2024	0.3933	0.3933	0.3933	0.3933	0.3933	1,400
Jan 05, 2024	0.3768	0.4000	0.3768	0.4000	0.4000	12,000
Jan 04, 2024	0.3560	0.4000	0.3560	0.4000	0.4000	11,111
Jan 03, 2024	0.3700	0.3700	0.3682	0.3682	0.3682	8,000
Jan 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Dec 29, 2023	0.3793	0.3793	0.3793	0.3793	0.3793	-
Dec 28, 2023	0.3250	0.3793	0.2800	0.3793	0.3793	72,999
Dec 27, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Dec 26, 2023	0.2620	0.2620	0.2620	0.2620	0.2620	754
Dec 22, 2023	0.2410	0.2410	0.2410	0.2410	0.2410	-
Dec 21, 2023	0.2410	0.2410	0.2410	0.2410	0.2410	-
Dec 20, 2023	0.2410	0.2410	0.2410	0.2410	0.2410	-
Dec 19, 2023	0.2410	0.2410	0.2410	0.2410	0.2410	848
Dec 18, 2023	0.2900	0.2900	0.2674	0.2674	0.2674	10,500
Dec 15, 2023	0.2500	0.2716	0.2500	0.2716	0.2716	4,376
Dec 14, 2023	0.2548	0.2548	0.2548	0.2548	0.2548	1,250
Dec 13, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 12, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 11, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 08, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 07, 2023	0.2501	0.2501	0.2300	0.2300	0.2300	16,900
Dec 06, 2023	0.2500	0.2500	0.2300	0.2300	0.2300	13,400
Dec 05, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	9,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,918.93-92.69(-0.42%)

S&P 5005,105.43-10.74(-0.21%)

DOW38,258.50-127.59(-0.33%)

CAD/USD0.7277-0.0045(-0.61%)

CRUDE OIL81.15-1.48(-1.79%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Morien Resources Corp. (APMCF)

S&P/TSX
21,918.93
-92.69(-0.42%)

S&P 500
5,105.43
-10.74(-0.21%)

DOW
38,258.50
-127.59(-0.33%)

CAD/USD
0.7277
-0.0045(-0.61%)

CRUDE OIL
81.15
-1.48(-1.79%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)