STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Hercules Silver Corp. (BIG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8500

0.0000

(0.00%)

As of 11:16AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.8600	0.8650	0.8400	0.8500	0.8500	285,854
May 09, 2024	0.8600	0.8800	0.8300	0.8500	0.8500	506,386
May 08, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	706,216
May 07, 2024	0.8700	0.9200	0.8600	0.8900	0.8900	1,424,953
May 06, 2024	0.8200	0.8900	0.8100	0.8800	0.8800	1,508,059
May 03, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	535,123
May 02, 2024	0.8100	0.8300	0.8000	0.8000	0.8000	362,261
May 01, 2024	0.8200	0.8300	0.7900	0.7950	0.7950	416,968
Apr 30, 2024	0.8300	0.8400	0.8000	0.8100	0.8100	602,278
Apr 29, 2024	0.8500	0.8500	0.8200	0.8400	0.8400	380,863
Apr 26, 2024	0.8600	0.8800	0.8300	0.8300	0.8300	668,528
Apr 25, 2024	0.8700	0.9100	0.8400	0.8500	0.8500	1,260,667
Apr 24, 2024	0.8300	0.9100	0.8250	0.8700	0.8700	1,824,127
Apr 23, 2024	0.7900	0.8400	0.7750	0.8300	0.8300	930,806
Apr 22, 2024	0.8100	0.8200	0.7700	0.7900	0.7900	554,357
Apr 19, 2024	0.8100	0.8300	0.7900	0.8100	0.8100	506,270
Apr 18, 2024	0.7700	0.8200	0.7600	0.8100	0.8100	970,695
Apr 17, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	706,327
Apr 16, 2024	0.8000	0.8100	0.7600	0.7700	0.7700	1,218,804
Apr 15, 2024	0.8100	0.8200	0.7600	0.7900	0.7900	1,589,249
Apr 12, 2024	0.8300	0.8500	0.8100	0.8100	0.8100	1,022,953
Apr 11, 2024	0.8300	0.8600	0.8000	0.8000	0.8000	892,760
Apr 10, 2024	0.8500	0.8900	0.8100	0.8100	0.8100	2,083,746
Apr 09, 2024	0.8400	0.8800	0.8200	0.8300	0.8300	1,579,699
Apr 08, 2024	0.8300	0.8300	0.8000	0.8200	0.8200	815,600
Apr 05, 2024	0.8100	0.8300	0.7900	0.8300	0.8300	765,491
Apr 04, 2024	0.8200	0.8600	0.8000	0.8200	0.8200	680,887
Apr 03, 2024	0.8200	0.8400	0.8100	0.8100	0.8100	966,576
Apr 02, 2024	0.8600	0.8700	0.8300	0.8300	0.8300	496,946
Apr 01, 2024	0.9200	0.9300	0.8600	0.8600	0.8600	429,750
Mar 28, 2024	0.9200	0.9200	0.8800	0.9000	0.9000	361,221
Mar 27, 2024	0.9100	0.9600	0.9000	0.9300	0.9300	798,588
Mar 26, 2024	0.9200	0.9700	0.9100	0.9200	0.9200	446,824
Mar 25, 2024	0.9000	0.9500	0.8600	0.9500	0.9500	680,677
Mar 22, 2024	0.9200	0.9300	0.9000	0.9100	0.9100	157,532
Mar 21, 2024	0.9700	0.9700	0.9100	0.9400	0.9400	313,592
Mar 20, 2024	0.9800	0.9800	0.9200	0.9300	0.9300	560,918
Mar 19, 2024	0.9800	1.0300	0.9600	0.9900	0.9900	602,737
Mar 18, 2024	0.9000	0.9900	0.9000	0.9800	0.9800	1,139,516
Mar 15, 2024	0.8900	0.9300	0.8800	0.9100	0.9100	460,382
Mar 14, 2024	0.9200	0.9300	0.8600	0.9000	0.9000	551,677
Mar 13, 2024	0.8000	0.9200	0.8000	0.9200	0.9200	1,662,739
Mar 12, 2024	0.8100	0.8100	0.7900	0.8100	0.8100	341,953
Mar 11, 2024	0.8000	0.8100	0.7900	0.8100	0.8100	577,435
Mar 08, 2024	0.8000	0.8100	0.7600	0.8100	0.8100	777,156
Mar 07, 2024	0.8000	0.8100	0.7900	0.7900	0.7900	278,722
Mar 06, 2024	0.8100	0.8100	0.7800	0.7950	0.7950	367,880
Mar 05, 2024	0.7900	0.8100	0.7700	0.8000	0.8000	530,004
Mar 04, 2024	0.8100	0.8300	0.7800	0.8000	0.8000	502,062
Mar 01, 2024	0.8500	0.8500	0.8200	0.8300	0.8300	554,991
Feb 29, 2024	0.7600	0.8400	0.7500	0.8400	0.8400	813,494
Feb 28, 2024	0.7100	0.7600	0.6900	0.7600	0.7600	611,711
Feb 27, 2024	0.7600	0.7600	0.6900	0.6900	0.6900	814,739
Feb 26, 2024	0.7700	0.7700	0.7300	0.7500	0.7500	504,899
Feb 23, 2024	0.7800	0.7900	0.7500	0.7500	0.7500	298,126
Feb 22, 2024	0.7900	0.8000	0.7700	0.7700	0.7700	363,448
Feb 21, 2024	0.8000	0.8200	0.7700	0.7900	0.7900	255,877
Feb 20, 2024	0.8300	0.8300	0.7900	0.8000	0.8000	468,430
Feb 16, 2024	0.8200	0.8300	0.7900	0.8300	0.8300	603,974
Feb 15, 2024	0.8000	0.8400	0.7700	0.8200	0.8200	839,671
Feb 14, 2024	0.8300	0.8400	0.8000	0.8000	0.8000	757,885
Feb 13, 2024	0.8600	0.8800	0.8200	0.8200	0.8200	991,977
Feb 12, 2024	0.8800	0.9600	0.8600	0.8800	0.8800	1,056,305
Feb 09, 2024	0.8800	0.9200	0.8400	0.9200	0.9200	877,633
Feb 08, 2024	0.9000	0.9000	0.8600	0.8900	0.8900	446,105
Feb 07, 2024	0.9100	0.9300	0.8600	0.9000	0.9000	344,670
Feb 06, 2024	0.8800	0.9700	0.8000	0.9500	0.9500	1,154,240
Feb 05, 2024	0.9000	0.9100	0.8400	0.8600	0.8600	437,545
Feb 02, 2024	0.9500	0.9800	0.9200	0.9200	0.9200	880,216
Feb 01, 2024	0.9700	1.0000	0.9400	0.9800	0.9800	484,149
Jan 31, 2024	1.0200	1.0400	0.9000	0.9900	0.9900	1,549,772
Jan 30, 2024	0.8700	1.0100	0.8400	0.9900	0.9900	2,605,999
Jan 29, 2024	0.8500	0.8800	0.8400	0.8800	0.8800	535,899
Jan 26, 2024	0.8500	0.8800	0.8200	0.8700	0.8700	746,124
Jan 25, 2024	0.7800	0.8700	0.7500	0.8700	0.8700	1,353,880
Jan 24, 2024	0.7700	0.7900	0.7400	0.7800	0.7800	1,016,415
Jan 23, 2024	0.7400	0.7800	0.7200	0.7800	0.7800	1,031,829
Jan 22, 2024	0.7200	0.7900	0.6500	0.7900	0.7900	3,364,958
Jan 19, 2024	0.7400	0.7700	0.7000	0.7700	0.7700	1,329,269
Jan 18, 2024	0.7500	0.7700	0.7200	0.7200	0.7200	858,065
Jan 17, 2024	0.7900	0.8100	0.7400	0.7500	0.7500	1,330,752
Jan 16, 2024	0.8600	0.8600	0.7900	0.7900	0.7900	1,010,888
Jan 15, 2024	0.7500	0.9100	0.7200	0.8500	0.8500	1,926,955
Jan 12, 2024	0.7500	0.7600	0.7100	0.7400	0.7400	637,949
Jan 11, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	941,577
Jan 10, 2024	0.7300	0.7900	0.7300	0.7600	0.7600	900,296
Jan 09, 2024	0.8000	0.8100	0.7500	0.7500	0.7500	984,797
Jan 08, 2024	0.8700	0.8700	0.8000	0.8000	0.8000	1,972,684
Jan 05, 2024	0.8100	0.8800	0.8000	0.8300	0.8300	1,179,969
Jan 04, 2024	0.8500	0.8500	0.7600	0.8100	0.8100	2,293,802
Jan 03, 2024	0.8100	0.8500	0.7000	0.8300	0.8300	4,291,230
Jan 02, 2024	0.7500	0.9400	0.6900	0.8200	0.8200	10,870,875
Dec 29, 2023	1.3900	1.4100	1.3400	1.3800	1.3800	537,807
Dec 28, 2023	1.4800	1.4800	1.3650	1.3900	1.3900	985,862
Dec 27, 2023	1.4500	1.5200	1.4100	1.4700	1.4700	683,927
Dec 22, 2023	1.4500	1.4900	1.3600	1.4400	1.4400	1,068,248
Dec 21, 2023	1.5000	1.5000	1.3800	1.4200	1.4200	534,459
Dec 20, 2023	1.5400	1.5400	1.4500	1.4600	1.4600	864,804
Dec 19, 2023	1.5000	1.5500	1.4000	1.5500	1.5500	1,018,083
Dec 18, 2023	1.3000	1.6100	1.2400	1.5300	1.5300	1,904,837
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,368.08-7.75(-0.03%)

S&P 5005,215.76+1.68(+0.03%)

DOW39,447.89+60.13(+0.15%)

CAD/USD0.7317+0.0006(+0.09%)

CRUDE OIL79.20-0.06(-0.08%)

Bitcoin CAD83,401.25-982.20(-1.16%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Hercules Silver Corp. (BIG.V)

S&P/TSX
22,368.08
-7.75(-0.03%)

S&P 500
5,215.76
+1.68(+0.03%)

DOW
39,447.89
+60.13(+0.15%)

CAD/USD
0.7317
+0.0006(+0.09%)

CRUDE OIL
79.20
-0.06(-0.08%)

Bitcoin CAD
83,401.25
-982.20(-1.16%)