STOCKS END MIXED AS INFLATION, GROWTH WORRIES MOUNT

However, Powell says the U.S. economy is in strong shape, Fed can avert a recession

BIOREM Inc. (BRM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8000

0.0000

(0.00%)

At close: 11:05AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 27, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 24, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	9,500
Jun 23, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	6,400
Jun 22, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	2,500
Jun 21, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,500
Jun 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	500
Jun 17, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 16, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,200
Jun 15, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 14, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 13, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	4,100
Jun 10, 2022	0.8900	0.8900	0.8800	0.8800	0.8800	5,900
Jun 09, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jun 08, 2022	0.9000	0.9400	0.8500	0.9300	0.9300	16,500
Jun 07, 2022	0.7600	0.8000	0.7400	0.8000	0.8000	59,900
Jun 06, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Jun 03, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 02, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 01, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 31, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	17,000
May 30, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	100
May 27, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 26, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 25, 2022	0.7500	0.7500	0.6800	0.6800	0.6800	38,000
May 24, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	500
May 20, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 19, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 18, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
May 17, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 16, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	4,300
May 13, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	3,100
May 12, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,400
May 11, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 10, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
May 09, 2022	0.8300	0.8300	0.8200	0.8300	0.8300	2,000
May 06, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 05, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
May 04, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 03, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 02, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Apr 29, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	100
Apr 28, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 27, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 26, 2022	0.8200	0.8200	0.8100	0.8100	0.8100	5,300
Apr 25, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 22, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	900
Apr 21, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	15,000
Apr 19, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Apr 18, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Apr 14, 2022	0.8300	0.8300	0.8200	0.8200	0.8200	8,500
Apr 13, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	300
Apr 12, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	4,500
Apr 11, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	100
Apr 08, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 07, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 06, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	100
Apr 05, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 04, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 01, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 31, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	8,400
Mar 30, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Mar 29, 2022	0.8100	0.8100	0.7900	0.8100	0.8100	55,400
Mar 28, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 25, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 24, 2022	0.8900	0.8900	0.8100	0.8100	0.8100	11,300
Mar 23, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 22, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	400
Mar 21, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	500
Mar 18, 2022	0.8300	0.8300	0.8200	0.8200	0.8200	1,400
Mar 17, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 16, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	400
Mar 15, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 14, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	100
Mar 11, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 10, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	400
Mar 09, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	7,500
Mar 08, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 07, 2022	0.8500	0.8500	0.8100	0.8100	0.8100	33,000
Mar 04, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	12,200
Mar 03, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	7,000
Mar 02, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
Mar 01, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 28, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	400
Feb 25, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	300
Feb 24, 2022	0.8800	0.8900	0.8800	0.8800	0.8800	24,200
Feb 23, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	2,900
Feb 22, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 18, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 17, 2022	0.9400	0.9500	0.9400	0.9500	0.9500	4,100
Feb 16, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 15, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 14, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	2,000
Feb 11, 2022	0.9900	0.9900	0.9500	0.9500	0.9500	9,000
Feb 10, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	5,000
Feb 09, 2022	0.9500	0.9800	0.9500	0.9700	0.9700	60,500
Feb 08, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	2,000
Feb 07, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 04, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7757-0.0012(-0.15%)

CRUDE OIL109.40-2.36(-2.11%)

BTC-CAD26,213.10-36.89(-0.14%)

STOCKS END MIXED AS INFLATION, GROWTH WORRIES MOUNT

BIOREM Inc. (BRM.V)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7757
-0.0012(-0.15%)

CRUDE OIL
109.40
-2.36(-2.11%)

BTC-CAD
26,213.10
-36.89(-0.14%)