STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Premier Biomedical, Inc. (BIEI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0011

-0.0003

(-21.43%)

As of 10:16AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0010	0.0013	0.0010	0.0011	0.0011	586,538
Apr 24, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	672,900
Apr 23, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	775,900
Apr 22, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	806,200
Apr 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	613,900
Apr 18, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	405,000
Apr 17, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	1,133,300
Apr 16, 2024	0.0010	0.0013	0.0009	0.0011	0.0011	6,612,000
Apr 15, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	30,600
Apr 12, 2024	0.0011	0.0013	0.0010	0.0012	0.0012	731,300
Apr 11, 2024	0.0009	0.0012	0.0009	0.0011	0.0011	3,250,900
Apr 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	50,000
Apr 09, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 08, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	3,139,600
Apr 05, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	342,300
Apr 04, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	210,000
Apr 03, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,193,000
Apr 02, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,060,200
Apr 01, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	80,100
Mar 28, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,588,100
Mar 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 26, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	96,000
Mar 25, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	7,785,900
Mar 22, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,250,000
Mar 21, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	37,800
Mar 20, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Mar 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	7,100
Mar 18, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,200
Mar 15, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	606,500
Mar 14, 2024	0.0009	0.0011	0.0009	0.0010	0.0010	1,742,000
Mar 13, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	251,000
Mar 12, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	2,030,000
Mar 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	803,500
Mar 08, 2024	0.0012	0.0012	0.0009	0.0012	0.0012	3,876,200
Mar 07, 2024	0.0009	0.0013	0.0009	0.0013	0.0013	5,458,000
Mar 06, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	657,500
Mar 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,000
Mar 04, 2024	0.0010	0.0011	0.0009	0.0009	0.0009	1,214,800
Mar 01, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	1,777,000
Feb 29, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	826,200
Feb 28, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	3,383,300
Feb 27, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	174,500
Feb 26, 2024	0.0011	0.0011	0.0009	0.0011	0.0011	787,400
Feb 23, 2024	0.0011	0.0011	0.0008	0.0011	0.0011	11,396,200
Feb 22, 2024	0.0010	0.0013	0.0009	0.0012	0.0012	2,778,200
Feb 21, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	310,000
Feb 20, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	633,300
Feb 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	945,400
Feb 15, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	60,000
Feb 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000,000
Feb 13, 2024	0.0010	0.0013	0.0010	0.0012	0.0012	838,700
Feb 12, 2024	0.0012	0.0013	0.0010	0.0012	0.0012	9,258,900
Feb 09, 2024	0.0013	0.0015	0.0012	0.0015	0.0015	2,027,600
Feb 08, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	60,000
Feb 07, 2024	0.0012	0.0016	0.0011	0.0016	0.0016	120,000
Feb 06, 2024	0.0017	0.0017	0.0011	0.0013	0.0013	4,892,800
Feb 05, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	2,293,300
Feb 02, 2024	0.0016	0.0016	0.0012	0.0015	0.0015	979,000
Feb 01, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	1,037,800
Jan 31, 2024	0.0013	0.0016	0.0013	0.0016	0.0016	9,686,500
Jan 30, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	133,000
Jan 29, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	13,000
Jan 26, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	2,721,100
Jan 25, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	4,404,000
Jan 24, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	2,824,000
Jan 23, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	250,000
Jan 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	925,000
Jan 19, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	170,000
Jan 18, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	347,300
Jan 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,387,000
Jan 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	139,400
Jan 12, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	894,300
Jan 11, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,100,000
Jan 10, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	1,690,000
Jan 09, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	851,000
Jan 08, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	502,700
Jan 05, 2024	0.0014	0.0014	0.0010	0.0010	0.0010	1,987,000
Jan 04, 2024	0.0011	0.0013	0.0011	0.0011	0.0011	4,989,800
Jan 03, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	242,700
Jan 02, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	573,000
Dec 29, 2023	0.0011	0.0011	0.0009	0.0009	0.0009	5,163,000
Dec 28, 2023	0.0009	0.0011	0.0009	0.0010	0.0010	1,786,900
Dec 27, 2023	0.0009	0.0010	0.0009	0.0009	0.0009	957,400
Dec 26, 2023	0.0010	0.0010	0.0008	0.0009	0.0009	1,234,500
Dec 22, 2023	0.0012	0.0012	0.0008	0.0009	0.0009	7,131,400
Dec 21, 2023	0.0012	0.0012	0.0011	0.0011	0.0011	605,000
Dec 20, 2023	0.0011	0.0012	0.0010	0.0010	0.0010	1,454,100
Dec 19, 2023	0.0012	0.0014	0.0010	0.0011	0.0011	3,410,200
Dec 18, 2023	0.0010	0.0013	0.0010	0.0012	0.0012	5,237,400
Dec 15, 2023	0.0011	0.0011	0.0009	0.0010	0.0010	4,960,900
Dec 14, 2023	0.0009	0.0011	0.0009	0.0009	0.0009	1,061,600
Dec 13, 2023	0.0009	0.0011	0.0008	0.0009	0.0009	4,793,700
Dec 12, 2023	0.0010	0.0011	0.0010	0.0010	0.0010	3,375,000
Dec 11, 2023	0.0009	0.0011	0.0009	0.0009	0.0009	3,053,500
Dec 08, 2023	0.0013	0.0013	0.0009	0.0013	0.0013	3,212,500
Dec 07, 2023	0.0012	0.0014	0.0009	0.0014	0.0014	13,089,800
Dec 06, 2023	0.0015	0.0015	0.0012	0.0012	0.0012	680,000
Dec 05, 2023	0.0014	0.0014	0.0013	0.0013	0.0013	2,068,900
Dec 04, 2023	0.0013	0.0015	0.0013	0.0014	0.0014	1,455,300
Dec 01, 2023	0.0013	0.0014	0.0013	0.0014	0.0014	3,092,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.46-30.26(-0.14%)

S&P 5005,032.15-39.48(-0.78%)

DOW38,006.49-454.43(-1.18%)

CAD/USD0.7313+0.0015(+0.20%)

CRUDE OIL82.56-0.25(-0.30%)

Bitcoin CAD88,360.43-450.71(-0.51%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Premier Biomedical, Inc. (BIEI)

S&P/TSX
21,843.46
-30.26(-0.14%)

S&P 500
5,032.15
-39.48(-0.78%)

DOW
38,006.49
-454.43(-1.18%)

CAD/USD
0.7313
+0.0015(+0.20%)

CRUDE OIL
82.56
-0.25(-0.30%)

Bitcoin CAD
88,360.43
-450.71(-0.51%)