STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

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

Cannonau Corp. (CNNC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0141

0.0000

(0.00%)

As of 01:41PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0103	0.0141	0.0141	0.0141	0.0141	144,196
May 08, 2024	0.0121	0.0140	0.0103	0.0103	0.0103	2,844
May 07, 2024	0.0140	0.0140	0.0121	0.0140	0.0140	6,400
May 06, 2024	0.0103	0.0140	0.0103	0.0140	0.0140	2,215
May 03, 2024	0.0121	0.0121	0.0103	0.0103	0.0103	567
May 02, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	1,943
May 01, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	2,030
Apr 30, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	208
Apr 29, 2024	0.0122	0.0122	0.0106	0.0106	0.0106	897
Apr 26, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
Apr 25, 2024	0.0122	0.0122	0.0103	0.0103	0.0103	68,710
Apr 24, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	120
Apr 23, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	4,028
Apr 22, 2024	0.0121	0.0121	0.0102	0.0102	0.0102	810
Apr 19, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Apr 18, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	2,127
Apr 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 16, 2024	0.0146	0.0146	0.0110	0.0110	0.0110	5,278
Apr 15, 2024	0.0146	0.0146	0.0110	0.0110	0.0110	1,157
Apr 12, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	10,210
Apr 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	206
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,550
Apr 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,350
Apr 08, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	5,100
Apr 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 04, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	6,509
Apr 03, 2024	0.0122	0.0145	0.0100	0.0145	0.0145	12,562
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	156
Apr 01, 2024	0.0100	0.0130	0.0100	0.0100	0.0100	52,829
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,412
Mar 26, 2024	0.0105	0.0121	0.0105	0.0119	0.0119	33,605
Mar 25, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	7,510
Mar 22, 2024	0.0114	0.0114	0.0100	0.0107	0.0107	800
Mar 21, 2024	0.0114	0.0114	0.0100	0.0114	0.0114	3,310
Mar 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,600
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0107	0.0107	0.0100	0.0100	0.0100	4,639
Mar 14, 2024	0.0107	0.0107	0.0104	0.0104	0.0104	475
Mar 13, 2024	0.0104	0.0104	0.0100	0.0100	0.0100	1,405
Mar 12, 2024	0.0112	0.0112	0.0110	0.0110	0.0110	801
Mar 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0114	0.0116	0.0100	0.0100	0.0100	31,512
Mar 06, 2024	0.0114	0.0116	0.0114	0.0116	0.0116	1,200
Mar 05, 2024	0.0110	0.0116	0.0110	0.0110	0.0110	3,267
Mar 04, 2024	0.0100	0.0116	0.0100	0.0110	0.0110	622
Mar 01, 2024	0.0111	0.0111	0.0100	0.0100	0.0100	2,000
Feb 29, 2024	0.0114	0.0114	0.0100	0.0100	0.0100	31,201
Feb 28, 2024	0.0114	0.0114	0.0105	0.0105	0.0105	316
Feb 27, 2024	0.0114	0.0114	0.0105	0.0105	0.0105	3,354
Feb 26, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	202
Feb 23, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Feb 22, 2024	0.0107	0.0107	0.0105	0.0105	0.0105	1,460
Feb 21, 2024	0.0105	0.0119	0.0105	0.0119	0.0119	1,038
Feb 20, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	2,550
Feb 16, 2024	0.0114	0.0114	0.0105	0.0114	0.0114	1,183
Feb 15, 2024	0.0105	0.0110	0.0105	0.0109	0.0109	6,094
Feb 14, 2024	0.0105	0.0114	0.0105	0.0105	0.0105	8,025
Feb 13, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	12,116
Feb 12, 2024	0.0114	0.0114	0.0105	0.0110	0.0110	11,635
Feb 09, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	995
Feb 08, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	200
Feb 07, 2024	0.0114	0.0114	0.0105	0.0105	0.0105	2,716
Feb 06, 2024	0.0105	0.0114	0.0105	0.0105	0.0105	1,090
Feb 05, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	630
Feb 02, 2024	0.0111	0.0122	0.0111	0.0122	0.0122	4,079
Feb 01, 2024	0.0110	0.0112	0.0080	0.0107	0.0107	209,201
Jan 31, 2024	0.0145	0.0150	0.0100	0.0150	0.0150	1,640
Jan 30, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jan 29, 2024	0.0117	0.0148	0.0100	0.0148	0.0148	56,884
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 25, 2024	0.0129	0.0129	0.0120	0.0120	0.0120	220
Jan 24, 2024	0.0110	0.0134	0.0110	0.0120	0.0120	5,893
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,140
Jan 19, 2024	0.0135	0.0140	0.0135	0.0140	0.0140	2,450
Jan 18, 2024	0.0135	0.0135	0.0100	0.0135	0.0135	2,328
Jan 17, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	500
Jan 16, 2024	0.0142	0.0166	0.0085	0.0105	0.0105	484,248
Jan 12, 2024	0.0158	0.0167	0.0144	0.0144	0.0144	5,651
Jan 11, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jan 10, 2024	0.0142	0.0176	0.0142	0.0176	0.0176	15,490
Jan 09, 2024	0.0171	0.0171	0.0144	0.0144	0.0144	2,010
Jan 08, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	286
Jan 05, 2024	0.0190	0.0197	0.0190	0.0197	0.0197	13,345
Jan 04, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 03, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	215
Jan 02, 2024	0.0150	0.0150	0.0142	0.0142	0.0142	100,250
Dec 29, 2023	0.0180	0.0205	0.0150	0.0150	0.0150	37,870
Dec 28, 2023	0.0140	0.0205	0.0140	0.0180	0.0180	5,028
Dec 27, 2023	0.0141	0.0230	0.0140	0.0230	0.0230	62,650
Dec 26, 2023	0.0140	0.0190	0.0140	0.0166	0.0166	1,164
Dec 22, 2023	0.0140	0.0190	0.0140	0.0190	0.0190	1,240
Dec 21, 2023	0.0239	0.0239	0.0150	0.0150	0.0150	10,100
Dec 20, 2023	0.0141	0.0161	0.0141	0.0142	0.0142	450
Dec 19, 2023	0.0199	0.0200	0.0190	0.0190	0.0190	56,650
Dec 18, 2023	0.0150	0.0199	0.0141	0.0141	0.0141	84,868
Dec 15, 2023	0.0156	0.0156	0.0156	0.0156	0.0156	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,370.86-4.97(-0.02%)

S&P 5005,217.37+3.29(+0.06%)

DOW39,457.72+69.96(+0.18%)

CAD/USD0.7320+0.0009(+0.12%)

CRUDE OIL79.19-0.07(-0.09%)

Bitcoin CAD83,577.15-1,024.61(-1.21%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Cannonau Corp. (CNNC)

S&P/TSX
22,370.86
-4.97(-0.02%)

S&P 500
5,217.37
+3.29(+0.06%)

DOW
39,457.72
+69.96(+0.18%)

CAD/USD
0.7320
+0.0009(+0.12%)

CRUDE OIL
79.19
-0.07(-0.09%)

Bitcoin CAD
83,577.15
-1,024.61(-1.21%)