DOW, S&P 500 GEAR UP FOR RECOVERY AFTER STEEP LOSSES

Focus turns to fresh consumer inflation print Wednesday to provide clues to the path of rates

Baru Gold Corporation (BARU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 01:31PM EDT

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Sept 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sept 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	155,000
Sept 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	385,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	325,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,200
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,900
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	249,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,600
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	520,400
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Aug 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	308,000
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,000
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,400
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	228,000
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,100
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	282,500
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	335,400
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jul 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Jul 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,200
Jul 02, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	270,500
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	181,000
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,871,800
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,000
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	251,000
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	182,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,400
Jun 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	320,000
Jun 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Jun 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	435,000
Jun 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	192,000
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	128,300
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	156,600
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,700
May 21, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	1,289,000
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,500
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,500
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,000
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	329,000
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	204,000
May 06, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	19,500
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	319,400
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,000
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	186,600
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,900
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,100
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.87(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.39(-1.01%)

CAD/USD0.7373+0.0004(+0.05%)

CRUDE OIL68.34+0.67(+0.99%)

Bitcoin CAD74,820.12+952.80(+1.29%)

DOW, S&P 500 GEAR UP FOR RECOVERY AFTER STEEP LOSSES

Baru Gold Corporation (BARU.V)

S&P/TSX
22,781.43
-206.87(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.39(-1.01%)

CAD/USD
0.7373
+0.0004(+0.05%)

CRUDE OIL
68.34
+0.67(+0.99%)

Bitcoin CAD
74,820.12
+952.80(+1.29%)