STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

WTI crude oil up more than 1% to trade above US$93 a barrel

Minter Network USD (BIP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000833

+0.000024

(+2.95%)

As of 02:44PM UTC. Market open.

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	0.000843	0.000903	0.000833	0.000833	0.000833	3,413
Aug 10, 2022	0.000789	0.000849	0.000756	0.000843	0.000843	2,511
Aug 09, 2022	0.000861	0.000865	0.000740	0.000789	0.000789	1,585
Aug 08, 2022	0.000848	0.000886	0.000843	0.000861	0.000861	1,928
Aug 07, 2022	0.000851	0.000854	0.000800	0.000848	0.000848	640
Aug 06, 2022	0.000878	0.000887	0.000849	0.000850	0.000850	595
Aug 05, 2022	0.000912	0.000913	0.000827	0.000878	0.000878	1,891
Aug 04, 2022	0.000871	0.000927	0.000832	0.000912	0.000912	1,350
Aug 03, 2022	0.000864	0.000911	0.000851	0.000871	0.000871	2,200
Aug 02, 2022	0.000895	0.000899	0.000841	0.000865	0.000865	1,894
Aug 01, 2022	0.000861	0.000898	0.000833	0.000896	0.000896	2,419
Jul 31, 2022	0.000914	0.000932	0.000859	0.000861	0.000861	1,856
Jul 30, 2022	0.000932	0.000996	0.000911	0.000915	0.000915	3,343
Jul 29, 2022	0.000982	0.001012	0.000931	0.000931	0.000931	3,493
Jul 28, 2022	0.000998	0.000998	0.000953	0.000982	0.000982	4,187
Jul 27, 2022	0.000924	0.000998	0.000902	0.000998	0.000998	6,821
Jul 26, 2022	0.000939	0.000950	0.000870	0.000923	0.000923	3,219
Jul 25, 2022	0.000975	0.000986	0.000939	0.000939	0.000939	1,997
Jul 24, 2022	0.001007	0.001062	0.000931	0.000974	0.000974	2,934
Jul 23, 2022	0.001011	0.001028	0.000964	0.001007	0.001007	3,230
Jul 22, 2022	0.000978	0.001075	0.000898	0.001011	0.001011	3,497
Jul 21, 2022	0.001077	0.001152	0.000962	0.000978	0.000978	906
Jul 20, 2022	0.001031	0.001119	0.001005	0.001076	0.001076	3,392
Jul 19, 2022	0.001050	0.001125	0.001002	0.001030	0.001030	2,530
Jul 18, 2022	0.000915	0.001050	0.000915	0.001050	0.001050	152
Jul 17, 2022	0.000831	0.000915	0.000649	0.000915	0.000915	242
Jul 16, 2022	0.000730	0.001145	0.000592	0.000831	0.000831	93
Jul 15, 2022	0.000822	0.000823	0.000725	0.000730	0.000730	-
Jul 14, 2022	0.000690	0.000823	0.000690	0.000823	0.000823	5
Jul 13, 2022	0.000822	0.001080	0.000690	0.000690	0.000690	-
Jul 12, 2022	0.000824	0.000824	0.000659	0.000822	0.000822	58
Jul 11, 2022	0.000730	0.000824	0.000625	0.000824	0.000824	65
Jul 10, 2022	0.000600	0.000844	0.000600	0.000730	0.000730	-
Jul 09, 2022	0.000700	0.000734	0.000600	0.000600	0.000600	22
Jul 08, 2022	0.000700	0.000833	0.000699	0.000700	0.000700	-
Jul 07, 2022	0.000600	0.000700	0.000600	0.000700	0.000700	-
Jul 06, 2022	0.000500	0.000762	0.000499	0.000600	0.000600	-
Jul 05, 2022	0.000599	0.000600	0.000499	0.000500	0.000500	165
Jul 04, 2022	0.000699	0.000797	0.000599	0.000599	0.000599	-
Jul 03, 2022	0.000560	0.000701	0.000560	0.000699	0.000699	-
Jul 02, 2022	0.000692	0.000692	0.000560	0.000560	0.000560	29
Jul 01, 2022	0.000559	0.000699	0.000559	0.000692	0.000692	300
Jun 30, 2022	0.000579	0.000579	0.000559	0.000559	0.000559	-
Jun 29, 2022	0.000540	0.000614	0.000540	0.000579	0.000579	22
Jun 28, 2022	0.000617	0.000617	0.000540	0.000540	0.000540	-
Jun 27, 2022	0.000558	0.000618	0.000540	0.000617	0.000617	-
Jun 26, 2022	0.000558	0.000558	0.000558	0.000558	0.000558	23
Jun 25, 2022	0.000568	0.000755	0.000558	0.000558	0.000558	48
Jun 24, 2022	0.000835	0.000836	0.000568	0.000568	0.000568	32
Jun 23, 2022	0.001226	0.001226	0.000600	0.000835	0.000835	336
Jun 22, 2022	0.000578	0.001227	0.000578	0.001226	0.001226	1,061
Jun 21, 2022	0.000587	0.000587	0.000578	0.000578	0.000578	-
Jun 20, 2022	0.000539	0.000587	0.000539	0.000587	0.000587	-
Jun 19, 2022	0.000952	0.000952	0.000449	0.000539	0.000539	-
Jun 18, 2022	0.000599	0.000952	0.000599	0.000952	0.000952	27
Jun 17, 2022	0.000603	0.000879	0.000513	0.000599	0.000599	-
Jun 16, 2022	0.000953	0.000953	0.000520	0.000603	0.000603	-
Jun 15, 2022	0.000711	0.000953	0.000569	0.000953	0.000953	1
Jun 14, 2022	0.001178	0.001488	0.000711	0.000711	0.000711	688
Jun 13, 2022	0.001329	0.001329	0.000599	0.001178	0.001178	35
Jun 12, 2022	0.001244	0.001330	0.001184	0.001329	0.001329	1,924
Jun 11, 2022	0.001229	0.001321	0.001207	0.001244	0.001244	3,642
Jun 10, 2022	0.001252	0.001426	0.001180	0.001228	0.001228	3,966
Jun 09, 2022	0.001214	0.001261	0.001211	0.001253	0.001253	2,807
Jun 08, 2022	0.001217	0.001226	0.001182	0.001215	0.001215	4,389
Jun 07, 2022	0.001263	0.001276	0.000657	0.001216	0.001216	5,389
Jun 06, 2022	0.001244	0.001315	0.001243	0.001263	0.001263	4,072
Jun 05, 2022	0.001281	0.001327	0.001242	0.001244	0.001244	1,574
Jun 04, 2022	0.000610	0.001288	0.000610	0.001280	0.001280	1,299
Jun 03, 2022	0.000668	0.000778	0.000610	0.000610	0.000610	3,378
Jun 02, 2022	0.001233	0.001250	0.000668	0.000668	0.000668	4,237
Jun 01, 2022	0.001223	0.001307	0.001179	0.001236	0.001236	5,339
May 31, 2022	0.001181	0.001274	0.001180	0.001222	0.001222	4,706
May 30, 2022	0.001180	0.001181	0.001180	0.001181	0.001181	4,828
May 29, 2022	0.000873	0.001199	0.000699	0.001181	0.001181	543
May 28, 2022	0.000942	0.000942	0.000699	0.000873	0.000873	-
May 27, 2022	0.001398	0.001399	0.000849	0.000942	0.000942	-
May 26, 2022	0.000899	0.001399	0.000885	0.001398	0.001398	98
May 25, 2022	0.001747	0.001748	0.000899	0.000899	0.000899	-
May 24, 2022	0.000996	0.001748	0.000889	0.001747	0.001747	6
May 23, 2022	0.000849	0.000996	0.000849	0.000996	0.000996	7
May 22, 2022	0.000909	0.000996	0.000849	0.000849	0.000849	-
May 21, 2022	0.000929	0.000996	0.000799	0.000909	0.000909	-
May 20, 2022	0.001664	0.001665	0.000874	0.000929	0.000929	-
May 19, 2022	0.000996	0.001664	0.000852	0.001664	0.001664	28
May 18, 2022	0.001221	0.001221	0.000996	0.000996	0.000996	-
May 17, 2022	0.001797	0.001797	0.000888	0.001221	0.001221	17
May 16, 2022	0.001216	0.001797	0.001160	0.001797	0.001797	1,917
May 15, 2022	0.001099	0.001223	0.001099	0.001217	0.001217	1,592
May 14, 2022	0.001179	0.001232	0.001098	0.001099	0.001099	1,541
May 13, 2022	0.000608	0.001239	0.000607	0.001181	0.001181	1,570
May 12, 2022	0.001482	0.001483	0.000571	0.000608	0.000608	-
May 11, 2022	0.001411	0.001487	0.001402	0.001482	0.001482	25
May 10, 2022	0.001058	0.001433	0.001058	0.001411	0.001411	58
May 09, 2022	0.001495	0.001553	0.001058	0.001058	0.001058	5,103
May 08, 2022	0.001575	0.001579	0.001486	0.001490	0.001490	8,198
May 07, 2022	0.001546	0.001600	0.001500	0.001575	0.001575	3,380
May 06, 2022	0.001590	0.001677	0.001500	0.001546	0.001546	7,715
May 05, 2022	0.001684	0.001712	0.001569	0.001590	0.001590	10,354
May 04, 2022	0.001636	0.001762	0.001621	0.001684	0.001684	5,753
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,091.25+205.31(+1.03%)

S&P 5004,242.65+32.41(+0.77%)

DOW33,570.70+261.19(+0.78%)

CAD/USD0.7842+0.0013(+0.16%)

CRUDE OIL92.43+0.50(+0.54%)

BTC-CAD31,244.32+525.74(+1.71%)

STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

Minter Network USD (BIP-USD)

S&P/TSX
20,091.25
+205.31(+1.03%)

S&P 500
4,242.65
+32.41(+0.77%)

DOW
33,570.70
+261.19(+0.78%)

CAD/USD
0.7842
+0.0013(+0.16%)

CRUDE OIL
92.43
+0.50(+0.54%)

BTC-CAD
31,244.32
+525.74(+1.71%)