STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

NorthStar Gaming Holdings Inc. (BET.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0800

0.0000

(0.00%)

As of 01:23PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	16,000
Apr 22, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	65,851
Apr 19, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	39,000
Apr 18, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	12,000
Apr 17, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	37,529
Apr 16, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	39,000
Apr 15, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	92,000
Apr 12, 2024	0.0850	0.0850	0.0800	0.0850	0.0850	111,000
Apr 11, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	96,860
Apr 10, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	319,330
Apr 09, 2024	0.0950	0.0950	0.0850	0.0850	0.0850	164,095
Apr 08, 2024	0.0900	0.1050	0.0900	0.0900	0.0900	621,555
Apr 05, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	246,082
Apr 04, 2024	0.0800	0.0900	0.0750	0.0800	0.0800	159,000
Apr 03, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	94,480
Apr 02, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	95,400
Apr 01, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	51,600
Mar 28, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	110,000
Mar 27, 2024	0.0850	0.0850	0.0750	0.0850	0.0850	234,293
Mar 26, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	308,150
Mar 25, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	269,214
Mar 22, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	98,400
Mar 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	108,800
Mar 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	182,212
Mar 19, 2024	0.0800	0.0800	0.0650	0.0650	0.0650	187,000
Mar 18, 2024	0.0850	0.0850	0.0800	0.0850	0.0850	36,128
Mar 15, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	148,242
Mar 14, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	78,000
Mar 13, 2024	0.0750	0.0850	0.0750	0.0850	0.0850	246,000
Mar 12, 2024	0.0800	0.0850	0.0750	0.0750	0.0750	381,900
Mar 11, 2024	0.0700	0.0900	0.0700	0.0800	0.0800	963,342
Mar 08, 2024	0.0850	0.0850	0.0650	0.0650	0.0650	273,359
Mar 07, 2024	0.0700	0.0900	0.0600	0.0900	0.0900	467,000
Mar 06, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	172,800
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Mar 04, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	79,744
Mar 01, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	210,000
Feb 29, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	96,820
Feb 28, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	22,500
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,250
Feb 26, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	58,200
Feb 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Feb 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	303,000
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,342
Feb 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	44,250
Feb 16, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	43,000
Feb 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	84,000
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	112,000
Feb 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,550
Feb 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	51,000
Feb 09, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	184,625
Feb 08, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	456,600
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	52,350
Feb 06, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	154,225
Feb 05, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	378,000
Feb 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 01, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	83,000
Jan 31, 2024	0.0650	0.0700	0.0600	0.0600	0.0600	115,010
Jan 30, 2024	0.0750	0.0800	0.0650	0.0650	0.0650	313,902
Jan 29, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	203,600
Jan 26, 2024	0.0650	0.0700	0.0550	0.0700	0.0700	600,200
Jan 25, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	1,299,229
Jan 24, 2024	0.0900	0.0900	0.0700	0.0700	0.0700	1,501,896
Jan 23, 2024	0.0700	0.1000	0.0700	0.0900	0.0900	3,841,782
Jan 22, 2024	0.0500	0.0750	0.0500	0.0650	0.0650	4,550,110
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,444
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,730
Jan 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	63,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	230,500
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,005
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,848
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	199,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	441,000
Dec 21, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	10,000
Dec 20, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	472,500
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	166,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	764,000
Dec 15, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	3,581,210
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	221,820
Dec 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	182,110
Dec 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	264,000
Dec 11, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	15,000
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	244,040
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	64,000
Dec 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	435,000
Dec 04, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	208,000
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	716,000
Nov 30, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	514,753
Nov 29, 2023	0.0550	0.0650	0.0550	0.0550	0.0550	1,579,546
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,037.42+165.46(+0.76%)

S&P 5005,072.84+62.24(+1.24%)

DOW38,499.61+259.63(+0.68%)

CAD/USD0.7323+0.0022(+0.30%)

CRUDE OIL83.36+1.46(+1.78%)

Bitcoin CAD91,214.20+337.59(+0.37%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

NorthStar Gaming Holdings Inc. (BET.V)

S&P/TSX
22,037.42
+165.46(+0.76%)

S&P 500
5,072.84
+62.24(+1.24%)

DOW
38,499.61
+259.63(+0.68%)

CAD/USD
0.7323
+0.0022(+0.30%)

CRUDE OIL
83.36
+1.46(+1.78%)

Bitcoin CAD
91,214.20
+337.59(+0.37%)