STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

Can-Fite BioPharma Ltd. (CANF)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.7613

-0.0186

(-2.39%)

At close: 03:59PM EST

0.7600

-0.00

(-0.18%)

After hours:

06:58PM EST

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	0.7900	0.8000	0.7400	0.7600	0.7600	146,100
Dec 06, 2022	0.8300	0.8400	0.7600	0.7800	0.7800	32,200
Dec 05, 2022	0.8200	0.8400	0.8100	0.8300	0.8300	18,300
Dec 02, 2022	0.8200	0.8400	0.8200	0.8400	0.8400	10,200
Dec 01, 2022	0.8300	0.8400	0.8200	0.8300	0.8300	16,000
Nov 30, 2022	0.8400	0.8600	0.8300	0.8400	0.8400	4,000
Nov 29, 2022	0.8400	0.8700	0.8300	0.8400	0.8400	36,500
Nov 28, 2022	0.8400	0.8700	0.8300	0.8700	0.8700	41,000
Nov 25, 2022	0.9000	0.9000	0.8500	0.8700	0.8700	18,600
Nov 23, 2022	0.8400	0.8600	0.8300	0.8600	0.8600	30,700
Nov 22, 2022	0.8400	0.8500	0.8000	0.8300	0.8300	31,300
Nov 21, 2022	0.8400	0.8600	0.8100	0.8300	0.8300	33,800
Nov 18, 2022	0.9000	0.9000	0.8000	0.8300	0.8300	21,000
Nov 17, 2022	0.8200	0.8200	0.7900	0.8100	0.8100	27,200
Nov 16, 2022	0.8100	0.8300	0.8000	0.8200	0.8200	15,600
Nov 15, 2022	0.7900	0.8300	0.7900	0.8300	0.8300	50,600
Nov 14, 2022	0.8200	0.8300	0.7800	0.8100	0.8100	37,500
Nov 11, 2022	0.7900	0.8300	0.7800	0.8000	0.8000	24,300
Nov 10, 2022	0.8000	0.8000	0.7600	0.7900	0.7900	58,600
Nov 09, 2022	0.8200	0.8300	0.7800	0.7900	0.7900	64,000
Nov 08, 2022	0.8700	0.8700	0.8000	0.8200	0.8200	33,700
Nov 07, 2022	0.8500	0.8600	0.8200	0.8600	0.8600	89,200
Nov 04, 2022	0.8200	0.8500	0.8000	0.8400	0.8400	76,500
Nov 03, 2022	0.8900	0.8900	0.8400	0.8500	0.8500	18,700
Nov 02, 2022	0.9000	0.9000	0.8600	0.8900	0.8900	142,400
Nov 01, 2022	0.8600	0.8900	0.8600	0.8900	0.8900	81,800
Oct 31, 2022	0.8600	0.9000	0.8400	0.8700	0.8700	153,900
Oct 28, 2022	0.8700	0.9000	0.8400	0.8800	0.8800	56,900
Oct 27, 2022	0.8300	0.9000	0.7700	0.8600	0.8600	178,000
Oct 26, 2022	0.8600	0.8600	0.7700	0.8000	0.8000	141,600
Oct 25, 2022	0.8400	0.8600	0.7400	0.8300	0.8300	1,216,100
Oct 24, 2022	0.7700	0.7700	0.7300	0.7500	0.7500	28,800
Oct 21, 2022	0.7600	0.7900	0.6900	0.7500	0.7500	35,800
Oct 20, 2022	0.7600	0.7900	0.7400	0.7500	0.7500	16,700
Oct 19, 2022	0.7700	0.7700	0.7400	0.7700	0.7700	28,100
Oct 18, 2022	0.7600	0.7700	0.7500	0.7600	0.7600	31,400
Oct 17, 2022	0.7500	0.7500	0.7000	0.7300	0.7300	84,700
Oct 14, 2022	0.7700	0.7700	0.7300	0.7400	0.7400	43,200
Oct 13, 2022	0.7100	0.7400	0.7100	0.7400	0.7400	17,800
Oct 12, 2022	0.7500	0.7500	0.7100	0.7300	0.7300	15,500
Oct 11, 2022	0.7700	0.7700	0.7100	0.7200	0.7200	28,900
Oct 10, 2022	0.7400	0.7700	0.7400	0.7400	0.7400	24,800
Oct 07, 2022	0.7700	0.7900	0.7400	0.7800	0.7800	18,300
Oct 06, 2022	0.7900	0.8000	0.7700	0.7800	0.7800	13,300
Oct 05, 2022	0.8000	0.8000	0.7400	0.7800	0.7800	58,100
Oct 04, 2022	0.7900	0.7900	0.7300	0.7900	0.7900	58,600
Oct 03, 2022	0.7600	0.7700	0.7000	0.7300	0.7300	100,300
Sept 30, 2022	0.7700	0.7900	0.7400	0.7700	0.7700	40,700
Sept 29, 2022	0.7900	0.7900	0.7700	0.7700	0.7700	50,600
Sept 28, 2022	0.7500	0.7900	0.7500	0.7900	0.7900	38,400
Sept 27, 2022	0.7600	0.7600	0.7400	0.7500	0.7500	29,000
Sept 26, 2022	0.7700	0.7800	0.7500	0.7600	0.7600	46,700
Sept 23, 2022	0.8300	0.8300	0.7400	0.7400	0.7400	163,800
Sept 22, 2022	0.8200	0.8600	0.8000	0.8100	0.8100	34,600
Sept 21, 2022	0.9100	0.9100	0.8200	0.8400	0.8400	56,600
Sept 20, 2022	0.8700	0.8700	0.8000	0.8200	0.8200	55,000
Sept 19, 2022	0.8700	0.8900	0.8600	0.8700	0.8700	76,000
Sept 16, 2022	0.9100	0.9200	0.8600	0.9000	0.9000	47,700
Sept 15, 2022	0.9500	0.9500	0.9100	0.9100	0.9100	34,000
Sept 14, 2022	0.9100	0.9400	0.9100	0.9100	0.9100	25,400
Sept 13, 2022	0.9200	0.9500	0.8500	0.9100	0.9100	108,000
Sept 12, 2022	0.9400	0.9700	0.9100	0.9300	0.9300	77,800
Sept 09, 2022	0.9000	0.9400	0.8900	0.9300	0.9300	24,200
Sept 08, 2022	0.8600	0.8900	0.8600	0.8900	0.8900	32,300
Sept 07, 2022	0.8700	0.8900	0.8500	0.8900	0.8900	55,300
Sept 06, 2022	0.8700	0.9000	0.8700	0.8700	0.8700	23,300
Sept 02, 2022	0.9200	0.9200	0.8700	0.8700	0.8700	15,900
Sept 01, 2022	0.9400	0.9400	0.8300	0.9000	0.9000	63,200
Aug 31, 2022	0.9200	0.9700	0.8800	0.9400	0.9400	44,100
Aug 30, 2022	0.9900	0.9900	0.8800	0.9300	0.9300	103,100
Aug 29, 2022	0.9900	1.0000	0.9500	0.9700	0.9700	198,400
Aug 26, 2022	0.9900	0.9900	0.9300	0.9600	0.9600	81,500
Aug 25, 2022	0.9300	1.0000	0.8800	1.0000	1.0000	215,100
Aug 24, 2022	0.9600	0.9600	0.8600	0.9100	0.9100	201,300
Aug 23, 2022	0.9200	0.9800	0.9200	0.9500	0.9500	2,035,900
Aug 22, 2022	0.8500	0.9200	0.8500	0.8900	0.8900	228,200
Aug 19, 2022	0.9000	0.9000	0.8600	0.8900	0.8900	144,100
Aug 18, 2022	0.8800	0.9000	0.8700	0.8900	0.8900	97,200
Aug 17, 2022	0.8500	0.9100	0.8500	0.8800	0.8800	107,500
Aug 16, 2022	0.8700	0.8800	0.8600	0.8600	0.8600	51,300
Aug 15, 2022	0.8700	0.8900	0.8600	0.8700	0.8700	95,600
Aug 12, 2022	0.9000	0.9000	0.8600	0.8900	0.8900	69,700
Aug 11, 2022	0.8800	0.9000	0.8600	0.9000	0.9000	65,600
Aug 10, 2022	0.8600	0.8800	0.8300	0.8700	0.8700	92,000
Aug 09, 2022	0.8800	0.8800	0.8400	0.8500	0.8500	50,600
Aug 08, 2022	0.8700	0.8800	0.8300	0.8500	0.8500	85,000
Aug 05, 2022	0.8400	0.8700	0.8400	0.8700	0.8700	25,400
Aug 04, 2022	0.8600	0.8600	0.8400	0.8500	0.8500	53,100
Aug 03, 2022	0.8600	0.8600	0.8400	0.8500	0.8500	68,400
Aug 02, 2022	0.8500	0.8900	0.8300	0.8400	0.8400	30,000
Aug 01, 2022	0.8500	0.8500	0.8300	0.8400	0.8400	59,300
Jul 29, 2022	0.8200	0.8500	0.8100	0.8300	0.8300	59,400
Jul 28, 2022	0.8400	0.8600	0.8000	0.8300	0.8300	95,000
Jul 27, 2022	0.8300	0.8500	0.8200	0.8400	0.8400	102,800
Jul 26, 2022	0.8300	0.8500	0.8100	0.8200	0.8200	64,800
Jul 25, 2022	0.8500	0.8600	0.8400	0.8500	0.8500	106,700
Jul 22, 2022	0.8700	0.8700	0.8200	0.8500	0.8500	83,600
Jul 21, 2022	0.8400	0.8600	0.8200	0.8600	0.8600	73,000
Jul 20, 2022	0.8200	0.8600	0.8200	0.8400	0.8400	139,400
Jul 19, 2022	0.8100	0.8300	0.8000	0.8200	0.8200	121,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7321-0.0005(-0.07%)

CRUDE OIL72.65+0.64(+0.89%)

BTC-CAD22,986.04-106.61(-0.46%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Can-Fite BioPharma Ltd. (CANF)

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7321
-0.0005(-0.07%)

CRUDE OIL
72.65
+0.64(+0.89%)

BTC-CAD
22,986.04
-106.61(-0.46%)